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, 2022 6.250 65 -0.17(-2.63%)
May 27, 2022 6.390 6.419 6.390 6.419 284 +0.05(+0.77%)
May 25, 2022 6.370 22 +0.07(+1.14%)
May 17, 2022 6.298 0 +0.14(+2.29%)
May 16, 2022 6.157 6.157 6.157 6.157 314 -0.05(-0.77%)
May 12, 2022 6.205 0 -0.03(-0.45%)
May 11, 2022 6.233 6.233 6.233 6.233 221 +0.22(+3.71%)
May 10, 2022 6.010 6.010 6.000 6.010 734 -0.13(-2.12%)
May 09, 2022 6.130 6.140 6.130 6.140 1,619 -0.01(-0.16%)
May 04, 2022 6.150 0 +0.15(+2.50%)
May 03, 2022 6.000 6.000 6.000 6.000 22,437 -0.43(-6.69%)
May 02, 2022 6.326 6.430 6.326 6.430 558 +0.21(+3.38%)
Apr 28, 2022 6.220 68 +0.03(+0.48%)
Apr 22, 2022 6.190 0 +0.03(+0.49%)
Apr 19, 2022 6.160 14 -0.67(-9.81%)
Apr 04, 2022 6.830 0 +0.03(+0.44%)
Apr 01, 2022 6.800 6.800 6.800 6.800 333 +0.06(+0.89%)
Mar 31, 2022 6.740 6.740 6.740 6.740 1,507 -0.06(-0.88%)
Mar 29, 2022 6.800 50 -0.08(-1.16%)
Mar 28, 2022 6.880 6.880 6.880 6.880 131 +0.08(+1.10%)
Mar 25, 2022 7.030 7.130 6.805 6.805 300 -0.25(-3.61%)
Mar 22, 2022 7.060 0 -0.14(-1.94%)
Mar 18, 2022 7.200 0 +0.27(+3.90%)
Mar 17, 2022 6.930 6.930 6.930 6.930 3,500 +0.10(+1.46%)
Mar 16, 2022 7.100 7.100 6.830 6.830 3,500 +0.12(+1.79%)
Mar 15, 2022 6.996 6.996 6.710 6.710 3,118 -0.09(-1.32%)
Mar 14, 2022 6.800 6.800 6.800 6.800 2,413 +0.08(+1.19%)
Mar 11, 2022 7.230 7.230 6.720 6.720 9,885 -0.56(-7.69%)
Mar 09, 2022 7.280 170 +0.75(+11.49%)
Mar 07, 2022 6.530 16 -0.37(-5.36%)
Mar 04, 2022 6.800 6.900 6.800 6.900 68,654 -0.23(-3.25%)
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.