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, 2013 8.860 8.860 8.500 8.588 8,486 -0.61(-6.65%)
May 30, 2013 9.200 9.200 9.200 9.200 180 +0.05(+0.55%)
May 29, 2013 9.460 9.460 9.080 9.150 72,967 -0.47(-4.93%)
May 28, 2013 9.624 9.624 9.624 9.624 100 +0.29(+3.15%)
May 24, 2013 9.330 9.330 9.260 9.330 5,691 +0.02(+0.23%)
May 23, 2013 9.200 9.620 9.200 9.309 7,156 -0.57(-5.78%)
May 22, 2013 9.880 9.880 9.880 9.880 307 -0.12(-1.20%)
May 21, 2013 9.700 10.00 9.700 10.00 924 +0.00(+0.01%)
May 20, 2013 9.950 9.999 9.950 9.999 300 +0.23(+2.32%)
May 17, 2013 9.510 9.772 9.510 9.772 4,504 +0.36(+3.85%)
May 16, 2013 9.370 9.410 9.370 9.410 28,135 +0.01(+0.11%)
May 15, 2013 9.476 9.476 9.400 9.400 14,000 -0.25(-2.59%)
May 13, 2013 9.650 9.650 9.650 9.650 17,710 +0.05(+0.52%)
May 10, 2013 9.470 9.600 9.470 9.600 500 -0.08(-0.85%)
May 09, 2013 9.450 9.690 9.450 9.682 2,143 +0.31(+3.33%)
May 08, 2013 9.340 9.470 9.340 9.370 6,082 +0.32(+3.54%)
May 07, 2013 8.930 9.050 8.930 9.050 4,798 +0.10(+1.12%)
May 06, 2013 8.810 8.950 8.790 8.950 3,288 -0.10(-1.10%)
May 03, 2013 9.012 9.050 8.917 9.050 1,062 +0.04(+0.40%)
May 02, 2013 8.870 9.050 8.870 9.014 3,040 -0.07(-0.73%)
Apr 30, 2013 9.080 9.080 9.080 0 +0.16(+1.77%)
Apr 29, 2013 8.820 8.950 8.820 8.922 30,033 -0.03(-0.31%)
Apr 26, 2013 9.190 9.080 8.950 8.950 1,360 -0.13(-1.43%)
Apr 25, 2013 9.100 9.100 9.080 9.080 463 -0.15(-1.63%)
Apr 24, 2013 9.180 9.230 8.900 9.230 2,349 +0.12(+1.32%)
Apr 23, 2013 9.110 9.110 9.110 9.110 120 -0.19(-2.04%)
Apr 19, 2013 9.300 9.300 9.300 9.300 0 -0.20(-2.11%)
Apr 18, 2013 9.530 9.530 9.250 9.500 11,442 +0.72(+8.20%)
Apr 17, 2013 8.950 8.990 8.780 8.780 14,078 -0.10(-1.13%)
Apr 16, 2013 8.470 8.880 8.470 8.880 31,669 +0.18(+2.07%)
Apr 15, 2013 8.350 8.730 8.250 8.700 7,587 +0.25(+2.96%)
Apr 12, 2013 8.450 8.450 8.350 8.450 2,458 +0.03(+0.36%)
Apr 11, 2013 8.190 8.420 8.110 8.420 46,568 +0.40(+4.97%)
Apr 10, 2013 7.980 8.050 7.980 8.021 21,087 +0.29(+3.76%)
Apr 09, 2013 7.740 7.760 7.730 7.730 5,970 -0.02(-0.26%)
Apr 08, 2013 7.750 7.750 7.750 7.750 750 +0.21(+2.79%)
Apr 05, 2013 7.760 7.760 7.540 7.540 1,240 -0.32(-4.07%)
Apr 04, 2013 7.860 7.860 7.860 7.860 600 -0.04(-0.51%)
Apr 03, 2013 7.900 7.912 7.800 7.900 2,509 -0.07(-0.88%)
Apr 02, 2013 7.970 7.970 7.970 7.970 21,363 -0.23(-2.80%)
Apr 01, 2013 8.100 8.200 8.100 8.200 1,200 +0.00(+0.00%)
Mar 28, 2013 8.204 8.230 8.180 8.200 2,197 -0.07(-0.85%)
Mar 27, 2013 8.250 8.332 8.250 8.270 2,499 -0.03(-0.36%)
Mar 26, 2013 8.000 8.450 8.000 8.300 12,224 +0.41(+5.20%)
Mar 25, 2013 7.600 7.890 7.600 7.890 10,524 +0.14(+1.78%)
Mar 22, 2013 7.790 7.790 7.752 7.752 1,199 -0.24(-2.98%)
Mar 21, 2013 7.990 7.990 7.990 7.990 2,000 +0.10(+1.27%)
Mar 20, 2013 7.890 7.890 7.890 7.890 218 +0.00(+0.00%)
Mar 19, 2013 7.800 7.890 7.800 7.890 2,985 +0.17(+2.20%)
Mar 18, 2013 7.720 7.720 7.720 7.720 775 -0.17(-2.15%)
Mar 15, 2013 7.890 7.890 7.720 7.890 4,667 -0.06(-0.75%)
Mar 14, 2013 7.950 7.950 7.950 7.950 614 -0.05(-0.62%)
Mar 13, 2013 7.880 8.000 7.880 8.000 1,326 +0.10(+1.27%)
Mar 12, 2013 7.750 7.900 7.750 7.900 2,129 +0.26(+3.40%)
Mar 11, 2013 7.640 7.640 7.640 7.640 2,389 +0.41(+5.67%)
Mar 08, 2013 7.250 7.250 7.200 7.230 16,726 +0.03(+0.42%)
Mar 07, 2013 7.150 7.230 7.150 7.200 13,384 +0.20(+2.86%)
Mar 06, 2013 7.010 7.010 7.000 7.000 209 +0.00(+0.00%)
Mar 05, 2013 6.940 7.004 6.940 7.000 4,545 +0.05(+0.72%)
Mar 04, 2013 6.950 7.010 6.900 6.950 13,450 +0.08(+1.21%)
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.