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 29, 2020 5.760 5.760 5.760 20 +0.00(+0.00%)
May 28, 2020 5.760 5.760 5.760 38 +0.00(+0.00%)
May 26, 2020 5.760 5.760 5.760 0 +0.00(+0.00%)
May 22, 2020 5.760 5.760 5.760 5.760 500 -0.31(-5.11%)
May 21, 2020 6.070 6.070 6.070 33 +0.00(+0.00%)
May 19, 2020 6.070 6.070 6.070 0 +0.00(+0.00%)
May 18, 2020 6.070 6.070 6.070 105 +0.00(+0.00%)
May 15, 2020 6.070 6.070 6.070 29 +0.00(+0.00%)
May 14, 2020 6.070 6.070 6.070 37 +0.00(+0.00%)
May 13, 2020 6.070 6.170 6.070 6.070 6,827 +0.30(+5.20%)
May 12, 2020 5.770 5.770 5.770 5.770 202 +0.02(+0.35%)
May 11, 2020 5.890 5.890 5.750 5.750 4,326 -0.13(-2.29%)
May 08, 2020 5.710 5.885 5.710 5.885 1,700 -0.44(-6.88%)
May 07, 2020 6.320 6.320 6.320 6.320 3,475 +0.22(+3.61%)
May 06, 2020 6.100 6.100 6.100 93 +0.00(+0.00%)
May 05, 2020 6.100 6.100 6.100 258 +0.00(+0.00%)
May 04, 2020 6.016 6.100 6.016 6.100 673 +0.30(+5.17%)
May 01, 2020 5.800 5.800 5.800 5.800 200 -0.41(-6.60%)
Apr 30, 2020 6.210 6.210 6.210 106 +0.00(+0.00%)
Apr 29, 2020 6.210 6.210 6.210 43 +0.00(+0.00%)
Apr 28, 2020 6.210 6.210 6.210 17 +0.00(+0.00%)
Apr 27, 2020 6.210 6.210 6.210 62 +0.00(+0.00%)
Apr 24, 2020 6.210 6.210 6.210 111 +0.00(+0.00%)
Apr 23, 2020 6.210 6.210 6.210 6.210 100 +0.13(+2.14%)
Apr 22, 2020 6.080 6.080 6.080 6.080 4,000 +0.28(+4.83%)
Apr 21, 2020 5.800 5.800 5.800 5.800 528 -0.08(-1.28%)
Apr 20, 2020 5.850 5.875 5.730 5.875 2,411 +0.17(+3.07%)
Apr 16, 2020 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 15, 2020 5.700 5.700 5.700 26 +0.00(+0.00%)
Apr 14, 2020 5.700 5.700 5.700 4 +0.00(+0.00%)
Apr 13, 2020 5.700 5.700 5.700 5.700 9,102 +0.03(+0.50%)
Apr 09, 2020 5.835 6.054 5.671 5.671 900 -0.58(-9.26%)
Apr 07, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 06, 2020 6.250 6.250 6.250 6.250 5,912 +0.60(+10.62%)
Apr 03, 2020 5.882 5.882 5.650 5.650 200 -0.52(-8.47%)
Apr 01, 2020 6.173 6.173 6.173 0 +0.00(+0.00%)
Mar 31, 2020 6.173 6.173 6.173 6.173 202 -0.21(-3.24%)
Mar 30, 2020 5.997 6.380 5.790 6.380 8,326 +0.46(+7.77%)
Mar 27, 2020 5.920 5.920 5.920 5.920 200 -0.57(-8.78%)
Mar 26, 2020 5.940 5.940 6.490 579 +0.55(+9.26%)
Mar 25, 2020 5.670 5.940 5.670 5.940 7,200 +0.24(+4.21%)
Mar 24, 2020 5.780 5.780 5.700 5.700 3,870 +0.47(+8.99%)
Mar 23, 2020 5.161 5.230 5.161 5.230 3,741 -0.27(-4.91%)
Mar 20, 2020 5.500 5.500 5.500 27 +0.00(+0.00%)
Mar 19, 2020 5.410 5.500 5.410 5.500 3,307 +0.20(+3.77%)
Mar 18, 2020 5.145 5.300 5.024 5.300 743 +0.26(+5.16%)
Mar 17, 2020 5.350 5.350 5.040 7,503 -0.31(-5.79%)
Mar 16, 2020 5.350 5.350 5.350 48 +0.00(+0.00%)
Mar 13, 2020 5.360 5.460 5.050 5.350 10,300 -0.51(-8.70%)
Mar 12, 2020 5.860 5.860 5.860 7 +0.00(+0.00%)
Mar 11, 2020 5.860 5.860 5.860 5.860 351 -0.05(-0.85%)
Mar 10, 2020 5.860 5.940 5.850 5.910 3,500 +0.20(+3.50%)
Mar 09, 2020 5.710 5.710 5.710 5.710 718 -0.74(-11.47%)
Mar 06, 2020 6.450 6.450 6.450 46 +0.00(+0.00%)
Mar 05, 2020 6.450 6.450 6.450 6.450 525 +0.00(+0.00%)
Mar 04, 2020 6.450 6.450 6.450 6.450 220 +0.30(+4.88%)
Mar 03, 2020 6.150 6.150 6.150 63 +0.00(+0.00%)
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.