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, 2017 5.070 5.152 5.070 5.152 3,251 +0.05(+1.03%)
May 30, 2017 5.247 5.247 5.100 5.100 887 -0.18(-3.45%)
May 26, 2017 5.275 5.282 5.275 5.282 740 +0.04(+0.81%)
May 25, 2017 5.119 5.240 5.090 5.240 1,862 +0.01(+0.14%)
May 24, 2017 5.130 5.232 5.130 5.232 5,360 +0.15(+3.00%)
May 23, 2017 5.050 5.280 5.050 5.080 1,383 -0.12(-2.40%)
May 22, 2017 5.110 5.247 5.110 5.205 4,104 -0.05(-0.95%)
May 19, 2017 5.120 5.255 5.120 5.255 346 +0.16(+3.04%)
May 18, 2017 5.271 5.271 5.100 5.100 2,572 -0.15(-2.90%)
May 17, 2017 5.300 5.300 5.253 5.253 576 -0.05(-0.90%)
May 16, 2017 5.140 5.300 5.140 5.300 16,057 +0.06(+1.19%)
May 15, 2017 5.290 5.290 5.237 5.237 1,419 +0.02(+0.38%)
May 12, 2017 5.270 5.270 5.112 5.218 1,264 -0.03(-0.62%)
May 11, 2017 5.250 5.250 5.213 5.250 1,440 +0.08(+1.45%)
May 10, 2017 5.050 5.215 5.050 5.175 2,574 -0.08(-1.43%)
May 09, 2017 5.250 5.250 5.220 5.250 3,043 +0.11(+2.14%)
May 08, 2017 5.250 5.250 5.110 5.140 3,408 -0.10(-1.91%)
May 05, 2017 5.210 5.240 5.210 5.240 586 +0.04(+0.77%)
May 04, 2017 5.210 5.230 5.197 5.200 1,149 +0.08(+1.51%)
May 03, 2017 5.020 5.160 5.020 5.122 1,266 +0.02(+0.44%)
May 02, 2017 5.090 5.100 5.080 5.100 5,047 +0.05(+0.99%)
May 01, 2017 5.050 5.080 5.050 5.050 789 +0.02(+0.35%)
Apr 28, 2017 5.032 5.032 5.032 5.032 535 -0.02(-0.40%)
Apr 27, 2017 4.940 5.053 4.940 5.053 1,039 +0.05(+0.95%)
Apr 26, 2017 5.020 5.048 5.005 5.005 1,152 -0.04(-0.69%)
Apr 25, 2017 5.050 5.090 5.010 5.040 1,388 +0.05(+1.00%)
Apr 24, 2017 5.065 5.065 4.990 4.990 1,593 -0.08(-1.48%)
Apr 21, 2017 5.065 5.065 5.065 5.065 478 +0.01(+0.10%)
Apr 20, 2017 5.090 5.090 5.060 5.060 835 +0.01(+0.20%)
Apr 19, 2017 5.100 5.100 4.930 5.050 687 -0.03(-0.64%)
Apr 18, 2017 5.090 5.090 5.072 5.082 3,341 -0.02(-0.34%)
Apr 17, 2017 5.085 5.100 5.085 5.100 1,976 +0.07(+1.39%)
Apr 13, 2017 5.010 5.030 5.010 5.030 571 -0.03(-0.59%)
Apr 12, 2017 5.082 5.082 5.060 5.060 474 +0.05(+1.00%)
Apr 11, 2017 5.010 5.010 5.010 5.010 222 -0.01(-0.20%)
Apr 10, 2017 5.020 5.020 5.020 5.020 192 +0.02(+0.50%)
Apr 07, 2017 5.030 5.030 4.985 4.995 3,823 +0.01(+0.20%)
Apr 06, 2017 4.992 5.030 4.935 4.985 4,318 -0.03(-0.55%)
Apr 05, 2017 5.050 5.060 5.013 5.013 2,347 -0.14(-2.67%)
Apr 04, 2017 5.180 5.180 5.130 5.150 3,323 -0.02(-0.39%)
Apr 03, 2017 5.180 5.180 5.160 5.170 2,628 -0.01(-0.19%)
Mar 31, 2017 5.180 5.230 5.180 5.180 2,809 -0.04(-0.69%)
Mar 30, 2017 5.220 5.230 5.216 5.216 1,263 +0.01(+0.12%)
Mar 29, 2017 5.205 5.220 5.205 5.210 1,248 -0.02(-0.38%)
Mar 28, 2017 5.220 5.230 5.200 5.230 2,229 +0.04(+0.77%)
Mar 27, 2017 5.186 5.190 5.172 5.190 2,509 +0.03(+0.53%)
Mar 24, 2017 5.100 5.162 5.100 5.162 786 +0.05(+1.03%)
Mar 23, 2017 5.060 5.130 5.060 5.110 1,083 -0.04(-0.78%)
Mar 22, 2017 5.125 5.150 5.125 5.150 4,010 +0.05(+0.98%)
Mar 21, 2017 5.120 5.120 5.090 5.100 1,907 +0.01(+0.20%)
Mar 20, 2017 5.090 5.090 5.090 5.090 231 +0.01(+0.25%)
Mar 17, 2017 5.100 5.100 5.035 5.077 2,195 +0.10(+2.11%)
Mar 16, 2017 4.920 5.000 4.920 4.973 2,593 +0.05(+1.07%)
Mar 15, 2017 4.900 4.920 4.838 4.920 4,009 +0.02(+0.46%)
Mar 14, 2017 4.897 4.897 4.897 4.897 521 -0.00(-0.10%)
Mar 13, 2017 4.930 4.930 4.870 4.902 1,140 +0.03(+0.62%)
Mar 10, 2017 4.872 4.872 4.872 4.872 555 +0.01(+0.26%)
Mar 09, 2017 4.800 4.860 4.800 4.860 835 -0.04(-0.82%)
Mar 08, 2017 4.870 4.905 4.860 4.900 3,576 -0.03(-0.61%)
Mar 07, 2017 4.828 4.930 4.810 4.930 2,225 +0.02(+0.41%)
Mar 06, 2017 4.885 4.910 4.885 4.910 1,041 +0.00(+0.10%)
Mar 03, 2017 4.930 4.930 4.902 4.905 1,374 -0.01(-0.25%)
Mar 02, 2017 4.800 4.918 4.760 4.918 2,603 +0.03(+0.61%)
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.