Aftermaster Stock Price History (OTCMKTS:AFTM)

Add to My Stocks
$0.3 $0.05 (14.29%) AFTM stock closing price Feb 22, 2017 (Closing)

View and download Aftermaster stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Aftermaster price to earnings ratio data. The Aftermaster stock price history chart shows that the stock price reached a high of 0.54 on 30 Mar, 2016, and a low of 0.26 on 30 Mar, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-220.300.320.300.3092077N/A180.92
2017-02-210.350.350.330.3516293N/A211.07
2017-02-170.350.350.340.3424425N/A205.04
2017-02-160.320.350.320.3542627N/A211.07
2017-02-150.310.330.300.3125921N/A186.95
2017-02-140.320.320.310.3136360N/A211.87
2017-02-130.320.330.310.3253301N/A218.71
2017-02-100.280.330.280.3399521N/A222.13
2017-02-090.280.280.280.2817000N/A191.37
2017-02-080.270.280.270.2851173N/A191.37
2017-02-070.270.280.270.2813215N/A191.37
2017-02-060.270.270.270.277327N/A184.54
2017-02-030.270.270.270.2715162N/A184.54
2017-02-020.270.280.260.2646334N/A177.70
2017-02-010.260.270.260.2649275N/A177.70
2017-01-310.270.270.260.2612970N/A177.70
2017-01-300.270.270.260.2679883N/A177.70
2017-01-270.290.290.280.2814399N/A190.00
2017-01-260.290.290.260.2662081N/A177.70
2017-01-250.290.290.260.2732985N/A181.12
2017-01-240.310.310.240.26216631N/A177.70
2017-01-230.320.330.300.30122133N/A205.04
2017-01-200.310.330.310.3386460N/A222.13
2017-01-190.320.320.310.3137926N/A210.51
2017-01-180.330.330.310.31103040N/A208.46
2017-01-170.330.380.330.365567N/A245.36
2017-01-160.000.000.000.360N/AN/A
2017-01-130.360.360.360.361057N/A246.05
2017-01-120.380.380.360.364428N/A242.63
2017-01-110.350.380.320.3860309N/A259.72
2017-01-100.340.340.340.345000N/A232.38
2017-01-090.330.350.330.3431140N/A232.38
2017-01-060.330.330.330.3310550N/A225.54
2017-01-050.360.360.310.3294100N/A218.71
2017-01-040.350.360.350.3616915N/A246.05
2017-01-030.370.380.360.3616429N/A246.05
2017-01-020.000.000.000.370N/AN/A
2016-12-300.370.370.320.37126195N/A252.88
2016-12-290.380.380.340.3834300N/A259.03
2016-12-280.350.380.340.3562850N/A239.21
2016-12-270.380.380.350.3879650N/A259.72
2016-12-260.000.000.000.380N/AN/A
2016-12-230.370.380.350.3829221N/A259.72
2016-12-220.400.400.350.3778168N/A249.47
2016-12-210.400.400.400.4010180N/A273.39
2016-12-200.380.400.380.4041300N/A273.39
2016-12-190.380.400.380.4013549N/A273.39
2016-12-160.380.410.380.4087506N/A273.39
2016-12-150.390.410.380.4036342N/A273.39
2016-12-140.400.400.390.3922866N/A266.55
2016-12-130.400.400.390.3970835N/A266.55
2016-12-120.380.400.370.4037950N/A273.39
2016-12-090.380.400.370.4070380N/A269.97
2016-12-080.370.380.370.3762134N/A252.88
2016-12-070.380.390.360.3740084N/A252.88
2016-12-060.390.390.360.38109616N/A256.30
2016-12-050.400.400.350.3573351N/A239.21
2016-12-020.400.420.400.4020967N/A273.39
2016-12-010.420.430.400.4325800N/A293.89
2016-11-300.460.460.380.4465333N/A297.31
2016-11-290.450.490.440.44301045N/A300.73
2016-11-280.410.440.410.44101052N/A300.73
2016-11-250.390.410.390.4134332N/A280.22
2016-11-240.000.000.000.420N/AN/A
2016-11-230.420.420.420.42300N/A287.06
2016-11-220.380.390.380.39104663N/A263.13
2016-11-210.340.380.340.38172401N/A259.72
2016-11-180.340.340.300.3244900N/A218.71
2016-11-170.320.350.260.35207611N/A239.21
2016-11-160.350.360.310.3254121N/A218.71
2016-11-150.350.370.330.3459921N/A232.38
2016-11-140.380.390.350.3650265N/A18.54
2016-11-110.350.380.350.3811750N/A19.68
2016-11-100.370.370.340.3768886N/A19.16
2016-11-090.340.360.340.3623320N/A18.64
2016-11-080.000.000.000.370N/AN/A
2016-11-070.370.370.340.3764760N/A19.05
2016-11-040.360.360.350.3625400N/A18.64
2016-11-030.380.390.350.3941214N/A19.93
2016-11-020.390.390.390.395230N/A19.93
2016-11-010.370.380.370.3824054N/A19.68
2016-10-310.390.390.350.3873445N/A19.52
2016-10-280.360.390.350.3954207N/A19.93
2016-10-270.360.360.350.3662452N/A18.59
2016-10-260.390.390.370.377598N/A19.16
2016-10-250.400.400.340.3649400N/A18.74
2016-10-240.410.410.380.40107592N/A20.71
2016-10-210.390.390.370.3781664N/A19.16
2016-10-200.380.390.360.3779666N/A19.16
Get more Data

Aftermaster Stock Chart

View AFTM PE ratio, PS ratio stocks charts and compare with peers.
AFTM Chart
Note: Compare Aftermaster stock price history with the index and industry peers.

Aftermaster Historical Prices: Past 5 years

Max Stock Price 0.54 Mar 30,2016
Min Stock Price 0.26 Jan 24,2017
Avg Stock Price 0.41

Aftermaster Historical PS ratio: Past 5 years

Max PS Ratio 300.73 Nov 28,2016
Min PS Ratio 17.35 Sep 22,2016
Avg PS Ratio 117.98

AFTM Industry Peers

Company Price Change (%)
Rockford (ROFO)9.50 (0%)
Lrad Corp (LRAD)1.620.04 (2.41%)
Audience (ADNC)4.890 (0%)
Sigma Designs (SIGM)6.40 (0%)
Silicon Image (SIMG)7.280 (0%)
Ambarella (AMBA)57.640.07 (0.12%)

We provide Aftermaster historical quotes along with PE ratio and PS ratio for doing Aftermaster fundamental analysis. The price and volume changes on a daily basis is provided in the Aftermaster stock price history. A large fluctuation in price and volume indicates a highly volatile stock. AFTM saw an opening price of 0.3, and a closing price of 0.3 on 22 Feb, 2017. The average P/S ratio was 117.98 as can be seen by Aftermaster stock price history. .