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 30, 2008 2.850 3.050 3.050 3.050 9,600 +0.20(+7.02%)
May 29, 2008 2.850 2.850 2.850 2.850 5,572 -0.12(-4.04%)
May 28, 2008 2.970 3.050 2.970 2.970 5,205 -0.08(-2.62%)
May 27, 2008 3.100 3.050 3.050 3.050 1,740 -0.05(-1.61%)
May 26, 2008 3.100 3.200 3.100 3.100 16,010 +0.00(+0.00%)
May 23, 2008 3.100 3.200 3.100 3.100 16,010 +0.10(+3.33%)
May 22, 2008 3.000 3.000 3.000 3.000 880 -0.10(-3.23%)
May 21, 2008 3.100 3.300 3.100 3.100 2,632 -0.15(-4.62%)
May 20, 2008 3.250 3.250 3.250 3.250 9,660 +0.00(+0.00%)
May 19, 2008 3.000 3.250 3.250 3.250 6,420 +0.25(+8.33%)
May 16, 2008 3.000 3.000 3.000 3.000 100 -0.10(-3.23%)
May 15, 2008 3.100 3.200 3.100 3.100 5,260 +0.05(+1.64%)
May 14, 2008 3.050 3.050 3.050 3.050 3,799 +0.10(+3.39%)
May 13, 2008 2.950 2.950 2.800 2.950 1,416 +0.00(+0.00%)
May 12, 2008 2.950 3.050 2.950 2.950 24,414 -0.05(-1.67%)
May 09, 2008 3.050 3.100 3.000 3.000 23,108 -0.05(-1.64%)
May 08, 2008 3.050 3.050 3.050 3.050 357 +0.05(+1.67%)
May 07, 2008 3.000 3.000 2.750 3.000 2,666 +0.00(+0.00%)
May 06, 2008 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
May 05, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 02, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 01, 2008 3.000 3.050 3.000 3.000 3,317 +0.21(+7.72%)
Apr 30, 2008 2.785 2.785 2.785 2.785 0 +0.00(+0.00%)
Apr 29, 2008 2.785 2.785 2.785 2.785 0 +0.00(+0.00%)
Apr 28, 2008 2.785 2.800 2.785 2.785 26,580 -0.06(-2.28%)
Apr 25, 2008 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Apr 24, 2008 2.850 2.900 2.850 2.850 487 -0.03(-1.04%)
Apr 23, 2008 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Apr 22, 2008 2.880 3.050 2.880 2.880 32,208 -0.22(-7.10%)
Apr 21, 2008 3.100 3.100 3.100 3.100 1,430 +0.05(+1.64%)
Apr 18, 2008 3.050 3.150 3.050 3.050 48,941 -0.07(-2.24%)
Apr 17, 2008 3.120 3.120 3.100 3.120 48,236 +0.12(+4.00%)
Apr 16, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 15, 2008 3.000 3.000 3.000 3.000 2,500 -0.20(-6.25%)
Apr 14, 2008 3.250 3.250 3.200 3.200 529 -0.05(-1.54%)
Apr 11, 2008 3.200 3.250 3.250 3.250 1,460 +0.05(+1.56%)
Apr 10, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 09, 2008 3.200 3.250 2.900 3.200 4,833 +0.30(+10.34%)
Apr 08, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 07, 2008 2.900 2.900 2.900 2.900 100 -0.15(-4.92%)
Apr 04, 2008 3.050 3.050 3.050 3.050 135 +0.05(+1.67%)
Apr 03, 2008 3.000 3.000 3.000 3.000 432 -0.20(-6.25%)
Apr 02, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 01, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 31, 2008 3.200 3.300 3.000 3.200 7,657 +0.00(+0.00%)
Mar 28, 2008 3.300 3.200 3.200 3.200 3,300 -0.10(-3.03%)
Mar 27, 2008 3.150 3.300 3.300 3.300 445 +0.15(+4.76%)
Mar 26, 2008 3.150 3.150 2.950 3.150 11,118 +0.00(+0.00%)
Mar 25, 2008 0.1500 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 24, 2008 3.200 3.150 3.150 3.150 1,029 -0.05(-1.56%)
Mar 21, 2008 3.200 3.250 3.200 3.200 9,338 +0.00(+0.00%)
Mar 20, 2008 3.200 3.250 3.200 3.200 9,338 -0.05(-1.54%)
Mar 19, 2008 3.250 3.300 3.220 3.250 43,537 +0.00(+0.00%)
Mar 18, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 17, 2008 3.250 3.300 3.250 3.250 10,856 +0.20(+6.56%)
Mar 14, 2008 3.200 3.050 3.050 3.050 1,551 -0.15(-4.69%)
Mar 13, 2008 3.100 3.200 3.200 3.200 4,528 +0.10(+3.23%)
Mar 12, 2008 3.100 3.100 3.100 3.100 798 -0.05(-1.59%)
Mar 11, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 10, 2008 3.150 3.200 3.150 3.150 4,211 -0.15(-4.55%)
Mar 07, 2008 3.300 3.300 3.250 3.300 5,411 +0.30(+10.00%)
Mar 06, 2008 3.350 3.000 3.000 3.000 750 -0.35(-10.45%)
Mar 05, 2008 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 04, 2008 3.350 3.350 3.350 3.350 1,255 -0.05(-1.47%)
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.