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, 2021 5.210 5.210 5.210 70 +0.03(+0.58%)
May 27, 2021 5.205 5.205 5.180 5.180 2,601 -0.18(-3.27%)
May 26, 2021 5.355 5.355 5.355 5.355 153 +0.14(+2.59%)
May 24, 2021 5.220 5.220 5.220 75 -0.11(-1.97%)
May 21, 2021 5.245 5.325 5.245 5.325 323 -0.10(-1.79%)
May 19, 2021 5.422 5.422 5.422 0 +0.06(+1.16%)
May 17, 2021 5.360 5.360 5.360 11 +0.13(+2.47%)
May 14, 2021 5.231 5.231 5.231 5.231 182 -0.31(-5.58%)
May 13, 2021 5.540 5.540 5.540 5.540 110 +0.00(+0.00%)
May 04, 2021 5.540 5.540 5.540 22 +0.00(+0.00%)
May 03, 2021 5.540 5.540 5.540 95 +0.00(+0.00%)
Apr 30, 2021 5.495 5.540 5.300 5.540 5,800 -0.13(-2.29%)
Apr 29, 2021 5.670 5.670 5.670 5.670 142 +0.08(+1.43%)
Apr 28, 2021 5.475 5.590 5.475 5.590 7,080 -0.01(-0.18%)
Apr 26, 2021 5.600 5.600 5.600 0 +0.00(+0.00%)
Apr 23, 2021 5.600 5.600 5.600 367 +0.00(+0.00%)
Apr 22, 2021 5.600 5.600 5.600 5.600 153 +0.10(+1.82%)
Apr 20, 2021 5.500 5.500 5.500 0 +0.20(+3.77%)
Apr 19, 2021 5.300 5.300 5.300 7 +0.00(+0.00%)
Apr 15, 2021 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 14, 2021 5.300 5.300 5.300 5.300 160 -0.05(-0.93%)
Apr 13, 2021 5.350 5.350 5.350 70 +0.00(+0.00%)
Apr 12, 2021 5.524 5.524 5.350 627 -0.17(-3.15%)
Apr 08, 2021 5.524 5.524 5.524 0 +0.11(+2.11%)
Apr 07, 2021 5.410 5.410 5.410 2 +0.00(+0.00%)
Apr 06, 2021 5.410 5.410 5.410 5.410 360 -0.20(-3.60%)
Apr 05, 2021 5.600 5.670 5.530 5.612 1,658 +0.10(+1.76%)
Apr 01, 2021 5.515 5.515 5.515 5.515 200 +0.08(+1.57%)
Mar 30, 2021 5.430 5.430 5.430 0 +0.21(+4.02%)
Mar 29, 2021 5.230 5.230 5.220 5.220 520 -0.36(-6.45%)
Mar 26, 2021 5.580 5.580 5.580 102 +0.00(+0.00%)
Mar 25, 2021 5.580 5.580 5.580 5.580 144 -0.13(-2.28%)
Mar 24, 2021 5.300 5.710 5.300 5.710 29,322 +0.41(+7.74%)
Mar 23, 2021 5.300 5.300 5.300 5.300 2,500 -0.21(-3.90%)
Mar 22, 2021 5.515 5.515 5.515 5.515 328 +0.17(+3.08%)
Mar 19, 2021 5.350 5.350 5.350 55 +0.00(+0.00%)
Mar 17, 2021 5.350 5.350 5.350 0 -0.18(-3.25%)
Mar 16, 2021 5.460 5.530 5.460 5.530 235 -0.29(-4.98%)
Mar 15, 2021 5.820 5.820 5.820 92 +0.00(+0.00%)
Mar 12, 2021 5.820 5.820 5.820 18 +0.00(+0.00%)
Mar 11, 2021 5.810 5.820 5.810 5.820 69,166 +0.19(+3.36%)
Mar 09, 2021 5.631 5.631 5.631 0 +0.14(+2.49%)
Mar 08, 2021 5.494 5.494 5.494 44 +0.00(+0.00%)
Mar 05, 2021 5.494 5.494 5.494 18 +0.00(+0.00%)
Mar 04, 2021 5.494 5.494 5.494 12 +0.00(+0.00%)
Mar 03, 2021 5.494 5.494 5.494 5.494 142 +0.24(+4.65%)
Mar 02, 2021 5.250 5.250 5.250 5.250 500 -0.09(-1.69%)
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.