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 31, 2005 2.370 2.400 2.230 2.370 29,907 +0.00(+0.00%)
May 27, 2005 2.370 2.400 2.250 2.370 21,709 -0.23(-8.85%)
May 26, 2005 2.600 2.600 2.320 2.600 22,848 +0.00(+0.00%)
May 25, 2005 2.600 2.600 2.320 2.600 22,848 +0.35(+15.56%)
May 24, 2005 2.250 2.250 2.250 2.250 0 -0.22(-8.91%)
May 23, 2005 2.470 2.500 2.450 2.470 5,905 -0.08(-3.14%)
May 20, 2005 2.550 2.550 2.550 2.550 11,283 +0.00(+0.00%)
May 19, 2005 2.550 2.550 2.550 2.550 11,283 +0.05(+2.00%)
May 17, 2005 2.500 2.500 2.300 2.500 4,543 +0.00(+0.00%)
May 16, 2005 2.500 2.520 2.500 2.500 14,589 +0.00(+0.00%)
May 13, 2005 2.500 2.520 2.500 2.500 14,589 -0.05(-1.96%)
May 12, 2005 2.550 2.550 2.550 2.550 3,150 -0.05(-1.92%)
May 11, 2005 2.600 2.600 2.600 2.600 31,325 +0.00(+0.00%)
May 10, 2005 2.600 2.600 2.600 2.600 31,325 -0.05(-1.89%)
May 09, 2005 2.650 2.650 2.650 2.650 3,500 +0.10(+3.92%)
May 06, 2005 2.550 2.560 2.490 2.550 14,212 -0.02(-0.78%)
May 05, 2005 2.570 2.600 2.570 2.570 14,217 +0.02(+0.78%)
May 04, 2005 2.550 2.600 2.500 2.550 16,097 +0.00(+0.00%)
May 03, 2005 2.550 2.600 2.500 2.550 16,097 +0.05(+2.00%)
May 02, 2005 2.500 2.500 2.430 2.500 12,072 +0.00(+0.00%)
Apr 29, 2005 2.500 2.650 2.480 2.500 23,684 +0.00(+0.00%)
Apr 28, 2005 2.500 2.650 2.480 2.500 23,684 -0.05(-1.96%)
Apr 27, 2005 2.550 2.600 2.350 2.550 20,539 +0.12(+4.94%)
Apr 26, 2005 2.430 2.550 2.350 2.430 6,100 +0.00(+0.00%)
Apr 25, 2005 2.430 2.550 2.350 2.430 6,100 +0.08(+3.40%)
Apr 22, 2005 2.350 2.350 2.350 2.350 1,682 +0.00(+0.00%)
Apr 21, 2005 2.350 2.350 2.350 2.350 1,682 +0.00(+0.00%)
Apr 20, 2005 2.350 2.350 2.350 2.350 1,000 +0.00(+0.00%)
Apr 19, 2005 2.350 2.350 2.350 2.350 5,000 -0.05(-2.08%)
Apr 18, 2005 2.400 2.550 2.400 2.400 9,113 +0.00(+0.00%)
Apr 15, 2005 2.400 2.550 2.400 2.400 9,113 +0.00(+0.00%)
Apr 14, 2005 2.400 2.550 2.400 2.400 9,113 -0.20(-7.69%)
Apr 13, 2005 2.600 2.600 2.600 2.600 4,560 +0.05(+1.96%)
Apr 12, 2005 2.550 2.580 2.550 2.550 324,106 +0.00(+0.00%)
Apr 11, 2005 2.550 2.580 2.550 2.550 324,106 +0.05(+2.00%)
Apr 08, 2005 2.500 2.500 2.500 2.500 2,130 +0.05(+2.04%)
Apr 07, 2005 2.450 2.450 2.450 2.450 400 +0.00(+0.00%)
Apr 06, 2005 2.450 2.450 2.450 2.450 400 +0.00(+0.00%)
Apr 05, 2005 2.450 2.450 2.450 2.450 400 -0.10(-3.92%)
Apr 04, 2005 2.550 2.550 2.550 2.550 1,578 +0.04(+1.59%)
Apr 01, 2005 2.510 2.600 2.510 2.510 21,000 +0.00(+0.00%)
Mar 31, 2005 2.510 2.600 2.510 2.510 21,000 -0.04(-1.57%)
Mar 30, 2005 2.550 2.550 2.500 2.550 32,453 +0.00(+0.00%)
Mar 29, 2005 2.550 2.550 2.500 2.550 32,453 +0.00(+0.00%)
Mar 28, 2005 2.550 2.550 2.500 2.550 32,453 +0.00(+0.00%)
Mar 24, 2005 2.550 2.550 2.500 2.550 32,453 +0.15(+6.25%)
Mar 23, 2005 2.400 2.700 2.400 2.400 6,955 -0.35(-12.73%)
Mar 22, 2005 2.750 2.800 2.750 2.750 2,648 +0.00(+0.00%)
Mar 21, 2005 2.750 2.800 2.750 2.750 2,648 +0.00(+0.00%)
Mar 18, 2005 2.750 2.750 2.650 2.750 2,213 +0.00(+0.00%)
Mar 17, 2005 2.750 2.750 2.650 2.750 2,213 +0.02(+0.73%)
Mar 16, 2005 2.730 2.730 2.730 2.730 2,382 +0.00(+0.00%)
Mar 15, 2005 2.730 2.730 2.730 2.730 2,382 +0.03(+1.11%)
Mar 14, 2005 2.700 2.850 2.700 2.700 8,552 +0.00(+0.00%)
Mar 11, 2005 2.700 2.850 2.700 2.700 8,552 -0.10(-3.57%)
Mar 10, 2005 2.800 2.800 2.800 2.800 29,723 +0.00(+0.00%)
Mar 09, 2005 2.800 2.800 2.800 2.800 29,723 -0.05(-1.75%)
Mar 08, 2005 2.850 2.850 2.770 2.850 27,484 +0.00(+0.00%)
Mar 07, 2005 2.850 2.850 2.770 2.850 27,484 -0.10(-3.39%)
Mar 04, 2005 2.950 2.950 2.750 2.950 4,126 +0.15(+5.36%)
Mar 03, 2005 2.800 2.900 2.800 2.800 18,471 +0.00(+0.00%)
Mar 02, 2005 2.800 2.900 2.800 2.800 18,471 +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.