Aftermaster Stock Price History, AFTM Historical Prices

Add to My Stocks
$0.06 $0.01 (14.29%) AFTM stock closing price Feb 16, 2018 (Closing)

The 10 year data of Aftermaster stock price history can be viewed and downloaded here. 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 reached a high of $0.54 on Mar 30, 2016, and a low of $0.06 on Feb 16, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.07 0.07 0.04 0.06 964,102 - 4.1
2018-02-15 0.07 0.07 0.06 0.07 189,468 - 5.77
2018-02-14 0.07 0.07 0.07 0.07 185,100 - 5.77
2018-02-12 0.07 0.08 0.07 0.08 208,500 - 6.18
2018-02-09 0.08 0.08 0.07 0.08 26,992 - 6.59
2018-02-08 0.07 0.1 0.07 0.08 149,292 - 6.67
2018-02-06 0.08 0.1 0.08 0.1 7,590 - 8.24
2018-02-02 0.1 0.1 0.1 0.1 1,125 - 8.24
2018-02-01 0.1 0.1 0.1 0.1 50,000 - 7.99
2018-01-31 0.1 0.1 0.08 0.1 35,965 - 8.24
2018-01-30 0.1 0.11 0.08 0.08 52,000 - 6.59
2018-01-29 0.1 0.1 0.09 0.1 59,017 - 8.24
2018-01-25 0.11 0.11 0.1 0.1 113,000 - 8.24
2018-01-24 0.1 0.1 0.1 0.1 25,000 - 8.24
2018-01-23 0.1 0.1 0.1 0.1 10,000 - 8.24
2018-01-22 0.11 0.11 0.1 0.1 10,000 - 8.24
2018-01-19 0.1 0.11 0.1 0.11 33,700 - 9.06
2018-01-18 0.1 0.1 0.1 0.1 25,000 - 8.24
2018-01-17 0.1 0.11 0.1 0.11 20,542 - 9.06
2018-01-16 0.11 0.11 0.1 0.11 33,802 - 8.73
2018-01-12 0.1 0.11 0.1 0.1 59,500 - 8.24
2018-01-11 0.1 0.12 0.1 0.12 25,500 - 9.72
2018-01-10 0.12 0.12 0.1 0.11 323,811 - 8.65
2018-01-09 0.12 0.12 0.11 0.11 24,350 - 9.06
2018-01-08 0.11 0.12 0.11 0.11 14,888 - 9.06
2018-01-05 0.11 0.13 0.11 0.12 70,008 - 9.89
2018-01-04 0.11 0.11 0.11 0.11 3,025 - 9.06
2018-01-03 0.11 0.12 0.11 0.12 24,153 - 9.89
2018-01-02 0.12 0.12 0.11 0.11 40,208 - 8.65
2017-12-29 0.11 0.12 0.1 0.12 270,356 - 9.47
2017-12-28 0.11 0.12 0.11 0.11 168,827 - 9.14
2017-12-27 0.12 0.12 0.11 0.12 163,368 - 9.47
2017-12-26 0.11 0.12 0.11 0.12 77,157 - 9.89
2017-12-22 0.11 0.12 0.11 0.12 129,662 - 9.47
2017-12-21 0.11 0.12 0.11 0.11 72,672 - 8.65
2017-12-20 0.11 0.11 0.1 0.11 90,947 - 8.65
2017-12-19 0.1 0.11 0.1 0.11 123,440 - 9.06
2017-12-18 0.11 0.11 0.1 0.1 49,916 - 8.24
2017-12-15 0.1 0.12 0.1 0.11 59,747 - 9.06
2017-12-14 0.12 0.12 0.11 0.11 84,533 - 9.06
2017-12-13 0.12 0.12 0.11 0.11 30,000 - 9.06
2017-12-12 0.11 0.12 0.1 0.12 21,000 - 9.89
2017-12-11 0.11 0.12 0.11 0.12 28,000 - 9.97
2017-12-08 0.13 0.13 0.11 0.12 196,236 - 9.97
2017-12-07 0.11 0.14 0.11 0.14 67,164 - 11.53
2017-12-06 0.12 0.12 0.11 0.12 31,004 - 9.47
2017-12-05 0.12 0.12 0.11 0.12 24,175 - 9.8
2017-12-04 0.1 0.12 0.1 0.1 188,708 - 8.24
2017-12-01 0.11 0.12 0.1 0.12 25,507 - 9.64
2017-11-30 0.13 0.13 0.1 0.12 16,150 - 9.97
2017-11-29 0.12 0.13 0.11 0.11 14,900 - 9.14
2017-11-28 0.14 0.14 0.12 0.12 112,300 - 9.8
2017-11-27 0.15 0.15 0.12 0.12 18,429 - 9.89
2017-11-24 0.16 0.16 0.12 0.14 23,500 - 11.86
2017-11-23 0 0 0 0.14 0 - -
2017-11-22 0.12 0.14 0.12 0.14 12,094 - 11.86
2017-11-21 0.15 0.15 0.13 0.14 55,450 - 11.86
2017-11-20 0.14 0.16 0.11 0.15 118,151 - 12.36
2017-11-17 0.14 0.14 0.12 0.12 37,600 - 9.89
2017-11-16 0.12 0.14 0.12 0.14 89,041 - 37.11
2017-11-15 0.12 0.13 0.12 0.13 16,245 - 34.44
2017-11-14 0.14 0.15 0.11 0.14 15,234 - 37.38
2017-11-13 0.16 0.16 0.14 0.14 7,000 - 36.58
2017-11-10 0.13 0.16 0.13 0.16 47,011 - 41.39
2017-11-09 0.14 0.16 0.12 0.15 47,100 - 40.05
2017-11-08 0.12 0.14 0.11 0.11 99,500 - 29.37
2017-11-07 0.13 0.14 0.13 0.14 62,232 - 37.38
2017-11-06 0.13 0.14 0.12 0.12 60,900 - 32.04
2017-11-03 0.13 0.14 0.1 0.14 269,640 - 37.38
2017-11-02 0.1 0.14 0.08 0.14 480,869 - 37.38
2017-11-01 0.09 0.1 0.08 0.1 115,696 - 26.7
2017-10-31 0.11 0.11 0.09 0.1 175,660 - 27.5
2017-10-30 0.1 0.12 0.07 0.11 596,832 - 29.1
2017-10-27 0.11 0.12 0.11 0.12 56,999 - 32.04
2017-10-26 0.13 0.13 0.08 0.12 214,792 - 32.04
2017-10-25 0.12 0.13 0.11 0.13 46,878 - 33.38
2017-10-24 0.11 0.14 0.11 0.14 65,224 - 37.38
2017-10-23 0.12 0.14 0.12 0.14 63,300 - 37.38
2017-10-20 0.13 0.14 0.13 0.14 18,298 - 37.38
2017-10-19 0.13 0.14 0.13 0.13 41,000 - 34.71
2017-10-18 0.12 0.14 0.12 0.14 10,860 - 36.05
2017-10-17 0.14 0.14 0.14 0.14 5,000 - 38.18
2017-10-16 0.13 0.13 0.13 0.13 9,114 - 34.71
2017-10-13 0.13 0.15 0.13 0.15 26,840 - 40.58
2017-10-12 0.13 0.15 0.13 0.15 3,250 - 40.05
2017-10-11 0.15 0.16 0.14 0.16 34,000 - 41.39
2017-10-10 0.15 0.15 0.14 0.15 29,822 - 40.05
2017-10-09 0 0 0 0.15 0 - -
2017-10-06 0.15 0.16 0.15 0.15 238,949 - 40.05
Get more Data

Aftermaster Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.54Mar 30,2016
Min Stock Price0.06Feb 16,2018
Avg Stock Price0.31

Aftermaster Historical PS ratio: Past 5 years

Max PS Ratio300.73Nov 28,2016
Min PS Ratio4.1Feb 16,2018
Avg PS Ratio89.83

AFTM Industry Peers

Company Price Change (%)
Koss (KOSS)1.910.06 (3.05%)
Costar Technologies (CSTI)9.080.08 (0.89%)
Andrea Electronics (ANDR)0.050.01 (25%)
Guitammer Co (GTMM)0.030 (0%)
Silicon Image (SIMG)7.280 (0%)
Sigma Designs (SIGM)5.90.05 (0.85%)
Silicon Image (SIMG)7.280 (0%)

We provide Aftermaster share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Aftermaster stock analysis. The price and volume changes on a daily basis is provided in the Aftermaster stock price history. The daily volume changes indicate the investor interest in the stock. AFTM stock closed at $0.06 and traded with a volume of 1,505,485 on the last trading day. Aftermaster historical P/S ratio was at a high of 300.73 on Nov 28, 2016 and a low of 4.1 on Feb 16, 2018.