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, 2016 4.500 4.500 4.450 4.450 10,020 +0.08(+1.78%)
May 27, 2016 4.372 4.372 4.372 0 -0.13(-2.84%)
May 26, 2016 4.440 4.500 4.330 4.500 1,732 +0.17(+3.85%)
May 25, 2016 4.333 4.333 4.333 4.333 494 -0.01(-0.16%)
May 24, 2016 4.245 4.340 4.160 4.340 1,796 +0.09(+2.09%)
May 23, 2016 4.330 4.330 4.251 4.251 749 -0.19(-4.34%)
May 20, 2016 4.375 4.444 4.290 4.444 2,542 +0.13(+3.06%)
May 19, 2016 4.365 4.420 4.312 4.312 2,242 -0.12(-2.77%)
May 18, 2016 4.410 4.436 4.310 4.435 9,651 -0.02(-0.34%)
May 17, 2016 4.420 4.483 4.420 4.450 1,390 +0.37(+9.07%)
May 16, 2016 4.240 4.240 4.080 4.080 697 -0.07(-1.69%)
May 13, 2016 4.150 4.230 4.080 4.150 6,486 -0.13(-3.04%)
May 12, 2016 4.290 4.290 4.080 4.280 5,229 +0.04(+0.99%)
May 11, 2016 4.238 4.238 4.238 4.238 913 -0.12(-2.84%)
May 10, 2016 4.290 4.362 4.290 4.362 571 +0.02(+0.51%)
May 09, 2016 4.360 4.430 4.235 4.340 5,959 -0.12(-2.69%)
May 06, 2016 4.490 4.490 4.395 4.460 3,302 +0.14(+3.29%)
May 05, 2016 4.310 4.453 4.310 4.318 6,910 -0.15(-3.44%)
May 04, 2016 4.350 4.472 4.350 4.472 1,007 +0.16(+3.76%)
May 03, 2016 4.400 4.400 4.310 4.310 522 -0.09(-2.05%)
May 02, 2016 4.570 4.570 4.370 4.400 1,541 -0.16(-3.51%)
Apr 29, 2016 4.560 4.560 4.378 4.560 893 +0.08(+1.79%)
Apr 28, 2016 4.500 4.500 4.480 4.480 11,382 -0.00(-0.02%)
Apr 27, 2016 4.425 4.481 4.360 4.481 2,012 +0.12(+2.78%)
Apr 26, 2016 4.374 4.500 4.360 4.360 2,588 -0.14(-3.11%)
Apr 25, 2016 4.389 4.500 4.389 4.500 505 +0.00(+0.00%)
Apr 22, 2016 4.360 4.500 4.360 4.500 1,884 -0.00(-0.09%)
Apr 21, 2016 4.505 4.520 4.487 4.504 1,943 +0.00(+0.09%)
Apr 20, 2016 4.360 4.500 4.360 4.500 4,902 +0.14(+3.21%)
Apr 19, 2016 4.360 4.400 4.360 4.360 35,803 +0.00(+0.00%)
Apr 18, 2016 4.410 4.480 4.350 4.360 63,405 -0.14(-3.11%)
Apr 15, 2016 4.500 4.500 4.450 4.500 2,014 +0.01(+0.22%)
Apr 14, 2016 4.459 4.490 4.340 4.490 37,117 +0.00(+0.00%)
Apr 13, 2016 4.415 4.490 4.354 4.490 5,463 +0.01(+0.31%)
Apr 12, 2016 4.476 4.476 4.476 4.476 1,165 +0.03(+0.63%)
Apr 11, 2016 4.450 4.450 4.340 4.448 7,288 -0.12(-2.67%)
Apr 08, 2016 4.570 4.570 4.570 4.570 576 +0.15(+3.37%)
Apr 07, 2016 4.520 4.520 4.340 4.421 4,493 -0.31(-6.53%)
Apr 06, 2016 4.600 4.730 4.600 4.730 2,494 +0.05(+1.07%)
Apr 05, 2016 4.650 4.680 4.650 4.680 6,899 -0.26(-5.28%)
Apr 04, 2016 5.005 5.035 4.930 4.941 3,578 -0.26(-4.98%)
Apr 01, 2016 5.177 5.200 5.177 5.200 428 -0.05(-0.95%)
Mar 31, 2016 5.280 5.280 5.250 5.250 12,148 -0.22(-4.02%)
Mar 30, 2016 5.407 5.480 5.272 5.470 7,221 +0.19(+3.60%)
Mar 29, 2016 5.250 5.390 5.250 5.280 9,383 -0.04(-0.75%)
Mar 28, 2016 5.205 5.320 5.205 5.320 5,816 +0.15(+2.90%)
Mar 24, 2016 5.170 5.170 5.170 0 -0.18(-3.37%)
Mar 23, 2016 5.269 5.370 5.250 5.351 2,065 -0.10(-1.83%)
Mar 22, 2016 5.423 5.450 5.369 5.450 5,491 +0.40(+7.81%)
Mar 21, 2016 4.927 5.080 4.900 5.055 2,809 +0.14(+2.83%)
Mar 18, 2016 4.955 4.991 4.916 4.916 1,291 +0.02(+0.33%)
Mar 17, 2016 4.960 4.960 4.870 4.900 2,177 -0.00(-0.10%)
Mar 16, 2016 4.777 4.905 4.777 4.905 2,765 +0.08(+1.68%)
Mar 15, 2016 4.910 4.910 4.776 4.824 2,567 -0.16(-3.13%)
Mar 14, 2016 4.953 4.980 4.945 4.980 3,359 -0.16(-3.04%)
Mar 11, 2016 4.950 5.150 4.950 5.136 1,772 -0.01(-0.27%)
Mar 10, 2016 5.090 5.150 5.090 5.150 2,130 -0.06(-1.15%)
Mar 09, 2016 5.200 5.210 5.120 5.210 1,051 +0.15(+2.94%)
Mar 08, 2016 5.060 5.061 5.060 5.061 1,022 -0.26(-4.87%)
Mar 07, 2016 5.230 5.320 5.230 5.320 2,451 +0.34(+6.83%)
Mar 04, 2016 5.115 4.980 4.980 1,393 -0.11(-2.14%)
Mar 03, 2016 5.100 5.100 5.075 5.089 1,649 +0.08(+1.58%)
Mar 02, 2016 4.810 5.010 4.810 5.010 4,022 +0.22(+4.59%)
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.