AMS:NASQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	7.19	7.23	7.19	7.23	7.23	1.09%	28,086
May 6, 2026	7.09	7.12	7.09	7.15	7.15	1.61%	120
May 5, 2026	6.98	6.98	6.98	7.04	7.04	1.28%	-
May 4, 2026	6.98	6.98	6.94	6.95	6.95	1.37%	939
Apr 30, 2026	6.83	6.83	6.83	6.86	6.86	0.47%	-
Apr 29, 2026	6.82	6.83	6.79	6.82	6.82	0.89%	63,112
Apr 28, 2026	6.83	6.83	6.82	6.76	6.76	-1.07%	18,250
Apr 27, 2026	6.86	6.86	6.86	6.84	6.84	0.09%	108
Apr 24, 2026	6.77	6.83	6.77	6.83	6.83	0.72%	345
Apr 23, 2026	6.75	6.75	6.73	6.78	6.78	0.55%	5,571
Apr 22, 2026	6.71	6.71	6.71	6.75	6.75	1.02%	-
Apr 21, 2026	6.70	6.71	6.70	6.68	6.68	0.01%	29,021
Apr 20, 2026	6.67	6.68	6.67	6.68	6.68	-0.43%	354
Apr 17, 2026	6.62	6.62	6.62	6.71	6.71	1.44%	150
Apr 16, 2026	6.61	6.62	6.57	6.61	6.61	1.07%	39,813
Apr 15, 2026	6.49	6.51	6.48	6.54	6.54	1.40%	24,718
Apr 14, 2026	6.39	6.45	6.39	6.45	6.45	2.06%	81,629
Apr 13, 2026	6.27	6.27	6.27	6.32	6.32	-0.16%	19,700
Apr 10, 2026	6.30	6.30	6.30	6.33	6.33	1.18%	-
Apr 9, 2026	6.25	6.26	6.25	6.26	6.26	0.24%	504
Apr 8, 2026	6.28	6.28	6.25	6.24	6.24	3.90%	8,316
Apr 7, 2026	6.05	6.05	6.01	6.01	6.01	-0.41%	20,481
Apr 2, 2026	5.94	5.95	5.94	6.03	6.03	-0.25%	21,877
Apr 1, 2026	6.02	6.02	6.02	6.05	6.05	3.26%	7,477
Mar 31, 2026	5.81	5.88	5.81	5.86	5.86	0.71%	52,672
Mar 30, 2026	5.83	5.87	5.81	5.82	5.82	-0.65%	9,415
Mar 27, 2026	5.95	5.95	5.89	5.85	5.85	-2.17%	40,924
Mar 26, 2026	6.05	6.05	6.01	5.98	5.98	-1.63%	110,457
Mar 25, 2026	6.09	6.11	6.09	6.08	6.08	0.35%	380
Mar 24, 2026	6.10	6.10	6.10	6.06	6.06	0.07%	21
Mar 23, 2026	5.95	5.95	5.95	6.06	6.06	0.03%	-
Mar 20, 2026	6.13	6.13	6.13	6.06	6.06	-0.66%	-
Mar 19, 2026	6.12	6.12	6.12	6.10	6.10	-1.49%	-
Mar 18, 2026	6.27	6.27	6.19	6.19	6.19	-0.64%	20,795
Mar 17, 2026	6.17	6.17	6.17	6.23	6.23	0.66%	-
Mar 16, 2026	6.16	6.21	6.16	6.19	6.19	0.78%	52,684
Mar 13, 2026	6.14	6.14	6.14	6.14	6.14	-0.79%	-
Mar 12, 2026	6.25	6.25	6.25	6.19	6.19	-1.21%	-
Mar 11, 2026	6.28	6.28	6.28	6.26	6.26	-0.70%	-
Mar 10, 2026	6.30	6.31	6.26	6.31	6.31	1.81%	2,435
Mar 9, 2026	6.09	6.19	6.09	6.20	6.20	-0.63%	2,024
Mar 6, 2026	6.30	6.30	6.18	6.23	6.23	-0.49%	2,062
Mar 5, 2026	6.28	6.30	6.28	6.27	6.27	-0.51%	51,102
Mar 4, 2026	6.18	6.25	6.18	6.30	6.30	1.98%	20,202
Mar 3, 2026	6.19	6.19	6.11	6.18	6.18	-0.98%	49,281
Mar 2, 2026	6.15	6.15	6.15	6.24	6.24	-0.37%	-
Feb 27, 2026	6.29	6.29	6.22	6.26	6.26	-0.37%	5,571
Feb 26, 2026	6.36	6.36	6.36	6.28	6.28	-0.91%	200
Feb 25, 2026	6.28	6.35	6.28	6.34	6.34	1.15%	8
Feb 24, 2026	6.21	6.21	6.21	6.27	6.27	0.97%	-