Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Oncology Network, Inc. - Class A Common Stock (NQ: AONC )

3.340 +0.540 (+19.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.840 5.900 5.825 5.900 7,400 -0.08(-1.34%)
Dec 28, 2023 5.950 6.090 5.800 5.980 5,362 +0.08(+1.36%)
Dec 27, 2023 5.810 5.900 5.800 5.900 8,229 +0.09(+1.55%)
Dec 26, 2023 5.920 5.975 5.810 5.810 3,510 -0.30(-4.91%)
Dec 22, 2023 6.410 7.000 5.990 6.110 5,372 +0.12(+2.00%)
Dec 21, 2023 5.860 6.310 5.800 5.990 12,436 +0.13(+2.22%)
Dec 20, 2023 6.020 6.190 5.860 5.860 6,297 -0.14(-2.33%)
Dec 19, 2023 5.850 6.000 5.850 6.000 3,696 +0.01(+0.17%)
Dec 18, 2023 6.060 6.150 5.990 5.990 2,672 +0.05(+0.84%)
Dec 15, 2023 6.340 6.380 5.936 5.940 25,554 -0.17(-2.78%)
Dec 14, 2023 6.400 6.432 5.939 6.110 3,732 -0.31(-4.81%)
Dec 13, 2023 6.110 6.460 6.030 6.418 7,813 +0.31(+5.05%)
Dec 12, 2023 6.000 6.420 5.850 6.110 6,284 +0.11(+1.83%)
Dec 11, 2023 5.800 6.140 5.800 6.000 8,915 +0.16(+2.74%)
Dec 08, 2023 6.490 6.505 5.700 5.840 14,110 -0.10(-1.68%)
Dec 07, 2023 6.190 6.315 5.700 5.940 13,619 -0.12(-1.98%)
Dec 06, 2023 6.420 6.420 5.980 6.060 8,693 +0.01(+0.17%)
Dec 05, 2023 6.790 6.940 5.720 6.050 47,945 -0.68(-10.10%)
Dec 04, 2023 7.270 7.500 6.730 6.730 35,436 -0.62(-8.44%)
Dec 01, 2023 7.470 7.930 6.875 7.350 33,991 +0.17(+2.37%)
Nov 30, 2023 7.730 7.730 7.145 7.180 27,948 -0.72(-9.11%)
Nov 29, 2023 7.680 8.550 7.230 7.900 65,488 +0.27(+3.52%)
Nov 28, 2023 8.190 8.375 7.500 7.632 35,755 -0.82(-9.69%)
Nov 27, 2023 8.620 8.990 8.380 8.450 42,914 -0.28(-3.21%)
Nov 24, 2023 8.040 9.240 7.920 8.730 43,741 +0.69(+8.58%)
Nov 22, 2023 7.220 8.100 6.770 8.040 26,155 +1.11(+16.02%)
Nov 21, 2023 6.820 7.350 6.470 6.930 7,199 +0.45(+6.94%)
Nov 20, 2023 6.430 6.990 6.375 6.480 48,139 +0.18(+2.86%)
Nov 17, 2023 6.250 6.810 6.060 6.300 33,342 +0.26(+4.30%)
Nov 16, 2023 6.150 6.700 6.040 6.040 20,651 +0.02(+0.33%)
Nov 15, 2023 6.250 6.441 5.930 6.020 45,248 -0.28(-4.44%)
Nov 14, 2023 6.300 6.725 6.200 6.300 31,159 +0.00(+0.00%)
Nov 13, 2023 6.490 6.970 6.038 6.300 22,893 +0.06(+0.96%)
Nov 10, 2023 5.820 7.277 5.820 6.240 100,029 +0.44(+7.59%)
Nov 09, 2023 6.010 6.725 5.730 5.800 26,472 -0.21(-3.49%)
Nov 08, 2023 5.870 6.247 5.740 6.010 30,598 +0.21(+3.61%)
Nov 07, 2023 5.790 6.100 5.670 5.800 22,668 +0.03(+0.53%)
Nov 06, 2023 5.780 6.330 5.700 5.770 27,078 -0.02(-0.35%)
Nov 03, 2023 5.760 6.250 5.700 5.790 37,785 +0.09(+1.58%)
Nov 02, 2023 6.000 6.160 5.700 5.700 42,713 -0.19(-3.23%)
Nov 01, 2023 5.860 6.070 5.730 5.890 25,448 -0.19(-3.05%)
Oct 31, 2023 5.760 6.075 5.575 6.075 9,855 +0.08(+1.42%)
Oct 30, 2023 5.950 6.470 5.510 5.990 42,918 -0.01(-0.17%)
Oct 27, 2023 6.010 6.309 5.810 6.000 11,490 -0.05(-0.83%)
Oct 26, 2023 6.500 6.505 6.010 6.050 23,627 -0.40(-6.20%)
Oct 25, 2023 6.540 6.700 6.370 6.450 24,142 -0.17(-2.57%)
Oct 24, 2023 6.710 6.830 6.300 6.620 22,069 -0.08(-1.19%)
Oct 23, 2023 6.390 6.909 6.350 6.700 6,831 +0.12(+1.82%)
Oct 20, 2023 6.620 6.921 6.510 6.580 10,177 -0.25(-3.66%)
Oct 19, 2023 6.580 7.450 6.460 6.830 126,439 +0.09(+1.34%)
Oct 18, 2023 6.770 7.155 6.640 6.740 40,256 -0.19(-2.74%)
Oct 17, 2023 6.300 7.310 6.300 6.930 77,456 +0.45(+6.94%)
Oct 16, 2023 6.350 6.788 6.130 6.480 59,974 +0.00(+0.00%)
Oct 13, 2023 6.040 6.750 6.000 6.480 47,715 +0.05(+0.78%)
Oct 12, 2023 6.270 6.689 6.000 6.430 97,254 +0.14(+2.27%)
Oct 11, 2023 6.540 7.230 6.200 6.287 109,683 -0.38(-5.74%)
Oct 10, 2023 6.670 7.210 6.511 6.670 144,311 -0.39(-5.52%)
Oct 09, 2023 7.280 7.815 6.300 7.060 288,619 -0.87(-10.97%)
Oct 06, 2023 5.690 11.00 5.580 7.930 3,771,471 +2.01(+33.95%)
Oct 05, 2023 6.320 6.700 5.910 5.920 70,702 -1.00(-14.45%)
Oct 04, 2023 7.120 7.300 6.300 6.920 52,147 -0.27(-3.76%)
Oct 03, 2023 8.560 8.560 7.190 7.190 69,192 -1.59(-18.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.