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

Advanced Info Svc Pu ADR (OP: AVIFY )

6.030 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 20, 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 (%)
May 28, 2004 2.200 2.200 1.950 2.200 28,060 +0.10(+4.76%)
May 27, 2004 2.100 2.150 2.080 2.100 1,551 +0.20(+10.53%)
May 26, 2004 1.900 2.100 1.900 1.900 5,667 -0.20(-9.52%)
May 25, 2004 2.100 2.100 2.100 2.100 8,640 +0.00(+0.00%)
May 24, 2004 2.100 2.100 2.100 2.100 16,144 -0.05(-2.33%)
May 21, 2004 2.150 2.150 1.920 2.150 16,144 +0.25(+13.16%)
May 20, 2004 1.900 2.050 1.900 1.900 4,929 +0.00(+0.00%)
May 19, 2004 1.900 2.100 1.900 1.900 100,262 +0.00(+0.00%)
May 18, 2004 2.050 2.100 1.900 1.900 100,262 -0.15(-7.32%)
May 17, 2004 2.150 2.150 1.900 2.050 6,245 -0.10(-4.65%)
May 14, 2004 2.150 2.200 2.150 2.150 3,717 -0.02(-0.92%)
May 13, 2004 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
May 12, 2004 2.170 2.250 2.170 2.170 2,615 +0.00(+0.00%)
May 11, 2004 2.200 2.750 2.170 2.170 5,297 -0.03(-1.36%)
May 10, 2004 2.250 2.300 2.150 2.200 2,344 -0.05(-2.22%)
May 07, 2004 2.200 2.300 2.250 2.250 2,293 +0.05(+2.27%)
May 06, 2004 2.170 2.200 2.050 2.200 1,083 +0.03(+1.38%)
May 05, 2004 2.160 2.170 2.100 2.170 8,052 +0.01(+0.46%)
May 04, 2004 2.250 2.160 1.300 2.160 10,085 -0.09(-4.00%)
May 03, 2004 2.000 2.600 2.100 2.250 4,162 +0.25(+12.50%)
Apr 30, 2004 2.050 2.300 2.000 2.000 5,038 -0.60(-23.08%)
Apr 29, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 28, 2004 2.330 2.650 2.300 2.600 2,225 +0.27(+11.59%)
Apr 27, 2004 2.150 2.900 2.330 2.330 1,013 +0.18(+8.37%)
Apr 26, 2004 2.350 2.950 2.150 2.150 3,667 -0.20(-8.51%)
Apr 23, 2004 2.360 2.400 2.350 2.350 5,372 -0.01(-0.42%)
Apr 22, 2004 2.350 2.360 2.350 2.360 7,300 +0.01(+0.43%)
Apr 21, 2004 2.450 2.800 2.200 2.350 15,971 -0.10(-4.08%)
Apr 20, 2004 2.400 2.650 2.430 2.450 29,880 +0.05(+2.08%)
Apr 19, 2004 2.450 2.600 2.400 2.400 18,062 -0.05(-2.04%)
Apr 16, 2004 2.270 2.450 2.350 2.450 9,000 +0.18(+7.93%)
Apr 15, 2004 2.280 2.400 2.250 2.270 14,385 -0.01(-0.44%)
Apr 14, 2004 2.300 2.450 2.150 2.280 25,750 -0.02(-0.87%)
Apr 13, 2004 2.310 2.450 2.300 2.300 4,722 -0.01(-0.43%)
Apr 12, 2004 3.000 2.450 2.300 2.310 6,843 -0.69(-23.00%)
Apr 08, 2004 2.300 3.000 3.000 3.000 601 +0.70(+30.43%)
Apr 07, 2004 2.500 2.300 2.300 2.300 2,680 -0.20(-8.00%)
Apr 06, 2004 2.500 2.650 2.150 2.500 7,425 -0.15(-5.66%)
Apr 05, 2004 2.200 2.650 2.360 2.650 40,274 +0.45(+20.45%)
Apr 02, 2004 2.650 2.650 2.200 2.200 20,520 -0.45(-16.98%)
Apr 01, 2004 2.230 2.650 2.150 2.650 4,322 +0.42(+18.83%)
Mar 31, 2004 2.250 2.230 2.200 2.230 3,245 -0.02(-0.89%)
Mar 30, 2004 2.200 2.600 2.050 2.250 23,870 +0.05(+2.27%)
Mar 29, 2004 2.350 2.600 2.200 2.200 3,382 -0.15(-6.38%)
Mar 26, 2004 2.200 2.400 2.250 2.350 11,857 +0.15(+6.82%)
Mar 25, 2004 2.100 2.450 2.200 2.200 12,823 +0.10(+4.76%)
Mar 24, 2004 2.400 2.400 2.100 2.100 31,097 -0.30(-12.50%)
Mar 23, 2004 2.240 2.450 2.110 2.400 93,865 +0.16(+7.14%)
Mar 22, 2004 2.350 2.360 2.200 2.240 28,620 -0.11(-4.68%)
Mar 19, 2004 2.350 2.400 2.350 2.350 436 +0.00(+0.00%)
Mar 18, 2004 2.300 2.350 2.100 2.350 85,316 +0.05(+2.17%)
Mar 17, 2004 2.300 2.300 2.300 2.300 1,200 +0.00(+0.00%)
Mar 16, 2004 2.350 2.300 2.300 2.300 300 -0.05(-2.13%)
Mar 15, 2004 2.200 2.350 2.100 2.350 2,630 +0.20(+9.30%)
Mar 12, 2004 2.150 2.350 2.150 2.150 30,428 +0.00(+0.00%)
Mar 11, 2004 2.150 2.350 2.150 2.150 30,428 +0.00(+0.00%)
Mar 10, 2004 2.150 2.400 2.100 2.150 16,116 +0.00(+0.00%)
Mar 09, 2004 2.240 2.400 2.100 2.150 3,591 -0.09(-4.02%)
Mar 08, 2004 2.150 2.240 2.240 2.240 4,427 -0.06(-2.61%)
Mar 05, 2004 2.300 2.350 2.050 2.300 5,560 +0.00(+0.00%)
Mar 04, 2004 2.300 2.350 2.050 2.300 5,560 +0.00(+0.00%)
Mar 03, 2004 2.300 2.300 2.050 2.300 13,610 +0.00(+0.00%)
Mar 02, 2004 2.300 2.300 2.300 2.300 17,360 +0.00(+0.00%)
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.