Aftermaster Stock Price History (OTCMKTS:AFTM)

Add to My Stocks
$0.35 $0.04 (11.11%) AFTM stock closing price Mar 22, 2017 (Closing)

Aftermaster stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Aftermaster price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Aftermaster stock price history chart shows that the stock price was at a high of 0.54 on 30 Mar, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-210.330.330.320.3226570N/A201.84
2017-03-200.330.330.330.33375N/A211.45
2017-03-170.340.350.330.3420267N/A217.86
2017-03-160.340.340.340.3443285N/A217.86
2017-03-150.320.330.320.3228620N/A201.84
2017-03-140.330.350.330.3332317N/A213.37
2017-03-130.350.350.330.332142N/A213.37
2017-03-100.320.320.320.3210570N/A205.04
2017-03-090.340.340.320.3217440N/A205.68
2017-03-080.320.350.320.3431191N/A217.86
2017-03-070.350.350.310.3118750N/A198.63
2017-03-060.370.370.340.3519355N/A224.26
2017-03-030.340.360.320.36359921N/A230.67
2017-03-020.350.450.340.42523835N/A269.12
2017-03-010.320.350.310.35120861N/A208.06
2017-02-280.330.350.290.2964001N/A174.89
2017-02-270.300.310.300.3144288N/A183.93
2017-02-240.310.310.310.3117500N/A183.93
2017-02-230.300.320.300.3019989N/A177.90
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
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 Dec 11,2015
Min Stock Price 0.26 Jan 24,2017
Avg Stock Price 0.4

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 130.17

AFTM Industry Peers

Company Price Change (%)
Rockford (ROFO)10.040.14 (1.38%)
Lrad Corp (LRAD)1.530.03 (2%)
Audience (ADNC)4.890 (0%)
Sigma Designs (SIGM)5.60.2 (3.45%)
Silicon Image (SIMG)7.280 (0%)
Ambarella (AMBA)54.580.55 (1%)

We provide Aftermaster historical quotes along with PE ratio and PS ratio for doing Aftermaster fundamental analysis. The price movement is easily depicted in the Aftermaster stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. AFTM saw an opening price of 0.33, and a closing price of 0.32 on 21 Mar, 2017. The company's P/S ratio was at a high of 300.73 on 29 Nov, 2016 according to our Aftermaster stock market history data. .