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, 2010 2.350 2.350 2.350 0 -0.05(-2.08%)
May 27, 2010 2.450 2.450 2.220 2.400 63,938 +0.18(+8.11%)
May 26, 2010 2.200 2.300 2.150 2.220 20,309 +0.12(+5.71%)
May 25, 2010 2.080 2.200 2.080 2.100 74,548 -0.14(-6.25%)
May 24, 2010 2.240 2.240 2.240 2.240 15,355 -0.01(-0.44%)
May 21, 2010 2.250 2.250 2.250 2.250 82,051 -0.10(-4.26%)
May 20, 2010 2.400 2.400 2.140 2.350 22,705 +0.15(+6.82%)
May 19, 2010 2.200 2.400 2.150 2.200 2,657 -0.05(-2.22%)
May 18, 2010 2.170 2.550 2.170 2.250 10,453 +0.02(+0.90%)
May 17, 2010 2.230 2.350 2.200 2.230 3,074 +0.03(+1.36%)
May 14, 2010 2.350 2.400 2.160 2.200 14,677 -0.05(-2.22%)
May 13, 2010 2.280 2.280 2.250 2.250 32,577 -0.05(-2.17%)
May 12, 2010 2.250 2.500 2.250 2.300 2,808 -0.10(-4.17%)
May 11, 2010 2.400 2.400 2.400 2.400 2,305 +0.05(+2.13%)
May 10, 2010 2.310 2.400 2.300 2.350 3,530 +0.00(+0.00%)
May 07, 2010 2.380 2.380 2.250 2.350 8,061 +0.10(+4.44%)
May 06, 2010 2.300 2.300 2.150 2.250 13,893 -0.25(-10.00%)
May 05, 2010 2.440 2.500 2.320 2.500 3,080 +0.20(+8.70%)
May 04, 2010 2.440 2.550 2.150 2.300 6,139 -0.10(-4.17%)
May 03, 2010 2.300 2.400 2.270 2.400 3,392 +0.13(+5.73%)
Apr 30, 2010 2.400 2.650 2.270 2.270 2,500 -0.03(-1.30%)
Apr 29, 2010 2.150 2.500 2.150 2.300 9,793 +0.15(+6.98%)
Apr 28, 2010 2.340 2.400 2.150 2.150 2,775 -0.25(-10.42%)
Apr 27, 2010 2.250 2.400 2.250 2.400 14,929 -0.05(-2.04%)
Apr 26, 2010 2.300 2.450 2.300 2.450 5,354 +0.00(+0.00%)
Apr 23, 2010 2.280 2.500 2.150 2.450 5,973 +0.14(+6.06%)
Apr 22, 2010 2.250 2.500 2.250 2.310 2,871 -0.24(-9.41%)
Apr 21, 2010 2.550 2.550 2.320 2.550 3,544 +0.03(+1.19%)
Apr 20, 2010 2.500 2.550 2.300 2.520 14,586 +0.12(+5.00%)
Apr 19, 2010 2.340 2.450 2.260 2.400 9,288 +0.05(+2.13%)
Apr 16, 2010 2.350 2.350 2.350 2.350 1,532 -0.30(-11.32%)
Apr 15, 2010 2.600 2.650 2.470 2.650 5,554 +0.05(+1.92%)
Apr 14, 2010 2.490 2.600 2.490 2.600 17,351 +0.00(+0.00%)
Apr 13, 2010 2.490 2.620 2.370 2.600 10,205 +0.05(+1.96%)
Apr 12, 2010 2.490 2.550 2.300 2.550 38,578 -0.20(-7.27%)
Apr 09, 2010 2.830 2.900 2.600 2.750 10,902 -0.15(-5.17%)
Apr 08, 2010 2.800 2.900 2.800 2.900 5,542 +0.05(+1.75%)
Apr 07, 2010 2.890 2.890 2.850 2.850 780 +0.10(+3.64%)
Apr 06, 2010 2.830 2.850 2.710 2.750 8,307 -0.07(-2.48%)
Apr 05, 2010 2.600 2.820 2.600 2.820 1,683 +0.22(+8.46%)
Apr 01, 2010 2.600 2.600 2.600 0 +0.10(+4.00%)
Mar 31, 2010 2.800 2.800 2.500 2.500 4,976 -0.25(-9.09%)
Mar 30, 2010 2.800 2.800 2.600 2.750 7,278 +0.07(+2.61%)
Mar 29, 2010 2.570 2.840 2.570 2.680 12,200 -0.12(-4.29%)
Mar 26, 2010 2.450 2.800 2.450 2.800 5,122 -0.05(-1.75%)
Mar 25, 2010 2.580 2.850 2.580 2.850 4,258 +0.21(+7.95%)
Mar 24, 2010 2.450 2.750 2.450 2.640 6,429 -0.06(-2.22%)
Mar 23, 2010 2.660 2.700 2.500 2.700 1,559 +0.10(+3.85%)
Mar 22, 2010 2.550 2.750 2.500 2.600 3,814 +0.10(+4.00%)
Mar 19, 2010 2.600 2.650 2.500 2.500 20,041 -0.10(-3.85%)
Mar 18, 2010 2.580 2.600 2.500 2.600 1,748 -0.05(-1.89%)
Mar 17, 2010 2.700 2.700 2.450 2.650 3,276 +0.15(+6.00%)
Mar 16, 2010 2.750 2.750 2.400 2.500 53,809 -0.10(-3.85%)
Mar 15, 2010 2.350 2.600 2.350 2.600 15,468 +0.05(+1.96%)
Mar 12, 2010 2.420 2.550 2.300 2.550 3,153 +0.05(+2.00%)
Mar 11, 2010 2.580 2.580 2.300 2.500 48,921 +0.20(+8.70%)
Mar 09, 2010 2.300 2.300 2.300 2.300 0 -0.15(-6.12%)
Mar 08, 2010 2.700 2.700 2.430 2.450 1,500 -0.30(-10.91%)
Mar 05, 2010 2.410 2.850 2.250 2.750 4,799 +0.05(+1.85%)
Mar 04, 2010 2.470 2.700 2.450 2.700 3,099 +0.00(+0.00%)
Mar 03, 2010 2.570 2.700 2.570 2.700 1,643 +0.00(+0.00%)
Mar 02, 2010 2.500 2.700 2.450 2.700 5,308 -0.02(-0.74%)
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.