Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Virtual Cloud Tech Inc (NQ: AVCT )

0.5980 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 19, 2023 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 (%)
Feb 26, 2021 6.580 6.820 6.430 6.720 30,600 +0.13(+1.97%)
Feb 25, 2021 7.300 7.300 6.520 6.590 96,220 -0.69(-9.48%)
Feb 24, 2021 7.330 7.330 7.050 7.280 56,770 -0.02(-0.27%)
Feb 23, 2021 7.980 7.980 6.980 7.300 90,898 -0.68(-8.52%)
Feb 22, 2021 7.750 8.010 7.750 7.980 26,584 +0.12(+1.53%)
Feb 19, 2021 8.290 8.290 7.620 7.860 80,900 +0.60(+8.26%)
Feb 18, 2021 7.730 7.960 7.260 7.260 55,639 -0.44(-5.71%)
Feb 17, 2021 8.000 8.040 7.600 7.700 35,380 -0.12(-1.53%)
Feb 16, 2021 7.690 8.090 7.640 7.820 45,755 +0.00(+0.06%)
Feb 12, 2021 7.840 8.130 7.580 7.815 45,600 -0.04(-0.57%)
Feb 11, 2021 7.790 7.990 7.613 7.860 27,122 +0.00(+0.00%)
Feb 10, 2021 7.800 8.080 7.660 7.860 35,757 -0.04(-0.51%)
Feb 09, 2021 7.960 8.270 7.260 7.900 185,080 -0.23(-2.83%)
Feb 08, 2021 8.370 8.460 8.000 8.130 36,950 +0.07(+0.87%)
Feb 05, 2021 8.250 8.440 8.010 8.060 40,300 -0.20(-2.42%)
Feb 04, 2021 8.240 8.440 8.110 8.260 26,647 +0.11(+1.35%)
Feb 03, 2021 7.850 8.350 7.850 8.150 27,295 +0.21(+2.64%)
Feb 02, 2021 7.970 8.310 7.860 7.940 72,862 -0.08(-1.00%)
Feb 01, 2021 8.210 8.450 7.900 8.020 80,235 -0.07(-0.87%)
Jan 29, 2021 8.560 8.870 7.890 8.090 75,300 -0.61(-7.01%)
Jan 28, 2021 9.000 9.000 8.600 8.700 50,248 -0.44(-4.81%)
Jan 27, 2021 8.690 9.230 8.554 9.140 117,069 +0.40(+4.58%)
Jan 26, 2021 9.190 9.200 8.510 8.740 112,488 -0.52(-5.62%)
Jan 25, 2021 8.990 9.450 8.600 9.260 79,946 +0.18(+1.98%)
Jan 22, 2021 8.540 9.290 8.310 9.080 63,200 +0.53(+6.20%)
Jan 21, 2021 8.750 9.100 8.380 8.550 89,351 -0.11(-1.27%)
Jan 20, 2021 8.980 9.072 8.585 8.660 93,332 -0.46(-5.04%)
Jan 19, 2021 8.900 9.620 7.860 9.120 266,605 +0.21(+2.36%)
Jan 15, 2021 8.630 9.180 8.250 8.910 117,700 +0.34(+3.97%)
Jan 14, 2021 8.260 8.590 8.110 8.570 68,547 +0.33(+4.00%)
Jan 13, 2021 7.960 8.490 7.890 8.240 90,173 +0.35(+4.44%)
Jan 12, 2021 7.790 8.060 7.730 7.890 38,451 +0.11(+1.41%)
Jan 11, 2021 7.580 8.050 7.510 7.780 106,284 +0.05(+0.65%)
Jan 08, 2021 7.500 7.750 7.270 7.730 51,300 +0.02(+0.26%)
Jan 07, 2021 7.400 7.806 7.236 7.710 68,329 +0.27(+3.63%)
Jan 06, 2021 7.510 8.040 7.110 7.440 85,916 -0.39(-4.98%)
Jan 05, 2021 7.390 8.200 7.210 7.830 139,579 +0.38(+5.10%)
Jan 04, 2021 7.190 7.880 6.795 7.450 104,776 +0.25(+3.47%)
Dec 31, 2020 7.200 7.200 7.200 106,926 -0.21(-2.83%)
Dec 30, 2020 7.440 7.950 7.320 7.410 106,926 +0.12(+1.65%)
Dec 29, 2020 7.790 7.820 6.770 7.290 178,722 -0.33(-4.33%)
Dec 28, 2020 6.870 7.630 6.810 7.620 180,230 +0.75(+10.92%)
Dec 24, 2020 6.530 7.667 6.490 6.870 265,200 +0.66(+10.63%)
Dec 23, 2020 6.930 6.930 6.060 6.210 120,813 -0.53(-7.86%)
Dec 22, 2020 5.700 6.750 5.560 6.740 176,204 +1.04(+18.25%)
Dec 21, 2020 5.160 5.980 5.160 5.700 161,439 +0.51(+9.83%)
Dec 18, 2020 5.400 5.473 5.180 5.190 25,900 -0.21(-3.89%)
Dec 17, 2020 5.400 5.450 5.350 5.400 28,440 +0.00(+0.00%)
Dec 16, 2020 5.170 5.460 5.170 5.400 51,344 +0.15(+2.86%)
Dec 15, 2020 5.030 5.250 4.980 5.250 49,909 +0.22(+4.37%)
Dec 14, 2020 5.180 5.416 4.970 5.030 52,706 -0.11(-2.14%)
Dec 11, 2020 5.120 5.150 4.886 5.140 96,800 +0.07(+1.38%)
Dec 10, 2020 5.000 5.180 5.000 5.070 35,455 +0.07(+1.40%)
Dec 09, 2020 5.400 5.620 4.850 5.000 121,037 -0.34(-6.37%)
Dec 08, 2020 5.900 6.000 5.170 5.340 190,032 -0.33(-5.82%)
Dec 07, 2020 5.160 6.090 5.145 5.670 260,314 +0.50(+9.67%)
Dec 04, 2020 4.920 5.240 4.920 5.170 62,400 +0.21(+4.23%)
Dec 03, 2020 5.150 5.190 4.860 4.960 84,028 -0.28(-5.34%)
Dec 02, 2020 4.870 5.340 4.700 5.240 182,253 +0.45(+9.39%)
Dec 01, 2020 4.910 5.110 4.710 4.790 95,149 -0.17(-3.43%)
Nov 30, 2020 4.990 5.000 4.690 4.960 55,664 +0.04(+0.81%)
Nov 27, 2020 5.090 5.108 4.800 4.920 61,400 -0.18(-3.53%)
Nov 25, 2020 4.550 5.150 4.550 5.100 105,500 +0.46(+9.91%)
Nov 24, 2020 4.520 4.750 4.490 4.640 88,270 +0.12(+2.65%)
Nov 23, 2020 4.480 4.650 4.350 4.520 86,079 +0.03(+0.67%)
Nov 20, 2020 4.400 4.600 4.345 4.490 89,000 -0.20(-4.26%)
Nov 19, 2020 4.980 5.200 4.250 4.690 364,765 -0.60(-11.34%)
Nov 18, 2020 4.120 5.600 4.120 5.290 783,306 +1.11(+26.56%)
Nov 17, 2020 4.200 4.320 4.100 4.180 74,939 +0.03(+0.72%)
Nov 16, 2020 3.890 4.210 3.890 4.150 113,532 +0.17(+4.27%)
Nov 13, 2020 3.930 3.980 3.860 3.980 22,800 +0.03(+0.76%)
Nov 12, 2020 3.910 3.980 3.850 3.950 17,531 -0.01(-0.25%)
Nov 11, 2020 4.000 4.070 3.880 3.960 35,961 +0.04(+1.02%)
Nov 10, 2020 3.910 4.010 3.870 3.920 32,162 -0.17(-4.16%)
Nov 09, 2020 4.130 4.200 3.960 4.090 47,067 -0.05(-1.21%)
Nov 06, 2020 4.000 4.190 4.000 4.140 82,400 -0.01(-0.24%)
Nov 05, 2020 3.950 4.170 3.900 4.150 103,630 +0.25(+6.41%)
Nov 04, 2020 3.830 4.020 3.820 3.900 32,371 -0.11(-2.74%)
Nov 03, 2020 3.970 4.040 3.770 4.010 52,915 +0.03(+0.75%)
Nov 02, 2020 3.900 3.990 3.750 3.980 30,858 +0.08(+2.05%)
Oct 30, 2020 3.920 3.950 3.650 3.900 40,300 -0.04(-1.02%)
Oct 29, 2020 3.800 4.060 3.730 3.940 49,657 +0.15(+3.96%)
Oct 28, 2020 4.040 4.060 3.510 3.790 150,640 -0.33(-8.01%)
Oct 27, 2020 4.250 4.270 3.900 4.120 84,174 -0.01(-0.24%)
Oct 26, 2020 4.260 4.280 4.120 4.130 77,782 -0.24(-5.49%)
Oct 23, 2020 4.140 4.600 4.110 4.370 235,800 +0.20(+4.80%)
Oct 22, 2020 4.230 4.280 4.080 4.170 58,600 -0.08(-1.88%)
Oct 21, 2020 4.290 4.360 4.120 4.250 70,470 -0.05(-1.16%)
Oct 20, 2020 4.370 4.380 4.240 4.300 34,165 -0.01(-0.23%)
Oct 19, 2020 4.250 4.340 4.190 4.310 31,457 +0.13(+3.11%)
Oct 16, 2020 4.350 4.450 4.180 4.180 33,800 -0.19(-4.35%)
Oct 15, 2020 4.280 4.450 4.110 4.370 108,092 +0.02(+0.46%)
Oct 14, 2020 4.250 4.420 4.140 4.350 61,200 +0.16(+3.82%)
Oct 13, 2020 4.280 4.280 4.120 4.190 32,508 -0.09(-2.10%)
Oct 12, 2020 4.230 4.340 4.080 4.280 55,156 +0.13(+3.13%)
Oct 09, 2020 4.210 4.480 4.138 4.150 53,600 -0.03(-0.72%)
Oct 08, 2020 4.170 4.260 4.100 4.180 38,613 +0.01(+0.24%)
Oct 07, 2020 4.270 4.390 4.122 4.170 20,591 -0.07(-1.65%)
Oct 06, 2020 4.130 4.400 4.110 4.240 52,116 +0.09(+2.17%)
Oct 05, 2020 4.350 4.350 4.130 4.150 38,907 -0.21(-4.82%)
Oct 02, 2020 4.140 4.490 4.044 4.360 78,200 +0.02(+0.46%)
Oct 01, 2020 4.240 4.340 4.080 4.340 30,901 +0.15(+3.58%)
Sep 30, 2020 4.060 4.230 4.010 4.190 62,795 +0.14(+3.46%)
Sep 29, 2020 4.000 4.150 3.950 4.050 52,732 +0.04(+1.00%)
Sep 28, 2020 4.020 4.090 3.910 4.010 42,813 +0.01(+0.25%)
Sep 25, 2020 3.950 4.080 3.811 4.000 144,800 +0.15(+3.90%)
Sep 24, 2020 4.020 4.100 3.850 3.850 144,668 -0.10(-2.53%)
Sep 23, 2020 4.180 4.410 3.910 3.950 342,625 -0.31(-7.28%)
Sep 22, 2020 4.350 4.700 4.150 4.260 231,936 -0.10(-2.29%)
Sep 21, 2020 4.150 4.370 3.850 4.360 156,670 +0.20(+4.81%)
Sep 18, 2020 4.290 4.625 4.160 4.160 162,000 -0.15(-3.48%)
Sep 17, 2020 4.360 4.650 4.120 4.310 325,703 +0.24(+5.90%)
Sep 16, 2020 4.010 4.140 3.900 4.070 110,922 +0.11(+2.78%)
Sep 15, 2020 4.060 4.170 3.900 3.960 148,748 +0.02(+0.51%)
Sep 14, 2020 4.130 4.241 3.900 3.940 193,184 -0.15(-3.67%)
Sep 11, 2020 4.250 4.460 3.980 4.090 159,500 -0.14(-3.31%)
Sep 10, 2020 4.570 4.700 4.230 4.230 210,808 -0.38(-8.24%)
Sep 09, 2020 4.900 5.050 4.580 4.610 291,791 -0.23(-4.75%)
Sep 08, 2020 5.000 5.115 4.750 4.840 244,240 -0.13(-2.62%)
Sep 04, 2020 4.630 5.490 4.500 4.970 385,400 +0.33(+7.11%)
Sep 03, 2020 4.660 4.890 4.600 4.640 284,302 -0.23(-4.72%)
Sep 02, 2020 5.200 5.290 4.830 4.870 169,879 -0.32(-6.17%)
Sep 01, 2020 4.990 5.200 4.900 5.190 253,869 +0.21(+4.22%)
Aug 31, 2020 4.750 5.080 4.740 4.980 222,507 +0.23(+4.84%)
Aug 28, 2020 4.630 5.117 4.630 4.750 291,600 +0.13(+2.81%)
Aug 27, 2020 5.580 5.580 4.560 4.620 346,120 -0.86(-15.69%)
Aug 26, 2020 5.560 5.770 5.400 5.480 300,001 -0.11(-1.97%)
Aug 25, 2020 5.520 5.750 5.220 5.590 501,643 +0.15(+2.76%)
Aug 24, 2020 4.760 5.490 4.720 5.440 390,934 +0.63(+13.10%)
Aug 21, 2020 4.530 4.940 4.440 4.810 333,900 +0.19(+4.11%)
Aug 20, 2020 4.450 4.720 4.320 4.620 359,344 +0.10(+2.21%)
Aug 19, 2020 5.000 5.100 4.260 4.520 673,873 -0.38(-7.76%)
Aug 18, 2020 4.890 5.220 4.800 4.900 414,831 -0.09(-1.80%)
Aug 17, 2020 5.050 5.210 4.880 4.990 447,265 -0.02(-0.40%)
Aug 14, 2020 6.270 6.300 4.940 5.010 777,300 -1.28(-20.35%)
Aug 13, 2020 6.820 6.910 6.170 6.290 428,642 -0.54(-7.91%)
Aug 12, 2020 7.040 7.300 6.570 6.830 333,513 -0.20(-2.84%)
Aug 11, 2020 6.570 7.680 6.510 7.030 843,736 +0.42(+6.35%)
Aug 10, 2020 7.610 8.040 6.510 6.610 830,932 -1.23(-15.69%)
Aug 07, 2020 7.980 8.450 7.620 7.840 2,071,700 -0.51(-6.11%)
Aug 06, 2020 12.49 12.96 7.990 8.350 51,496,192 +3.51(+72.52%)
Aug 05, 2020 4.610 4.900 4.600 4.840 1,449,335 +0.29(+6.37%)
Aug 04, 2020 4.450 4.600 4.370 4.550 151,745 +0.20(+4.60%)
Aug 03, 2020 4.270 4.460 4.200 4.350 102,003 +0.10(+2.35%)
Jul 31, 2020 4.290 4.490 4.100 4.250 139,200 +0.02(+0.47%)
Jul 30, 2020 4.260 4.290 4.060 4.230 115,420 -0.10(-2.31%)
Jul 29, 2020 4.080 4.500 4.000 4.330 257,267 +0.27(+6.65%)
Jul 28, 2020 3.990 4.700 3.820 4.060 911,658 +0.10(+2.53%)
Jul 27, 2020 3.830 4.440 3.700 3.960 408,511 +0.31(+8.49%)
Jul 24, 2020 3.730 3.730 3.440 3.650 190,700 -0.09(-2.41%)
Jul 23, 2020 3.900 4.210 3.700 3.740 320,085 -0.30(-7.43%)
Jul 22, 2020 4.190 4.750 3.960 4.040 302,602 -0.08(-1.94%)
Jul 21, 2020 3.680 4.250 3.530 4.120 495,188 +0.63(+18.05%)
Jul 20, 2020 3.580 3.720 3.280 3.490 143,282 +0.01(+0.29%)
Jul 17, 2020 3.250 3.836 3.130 3.480 192,000 +0.20(+6.10%)
Jul 16, 2020 3.440 3.440 3.120 3.280 125,601 -0.01(-0.30%)
Jul 15, 2020 2.810 3.430 2.800 3.290 297,296 +0.46(+16.25%)
Jul 14, 2020 3.010 3.060 2.650 2.830 151,867 -0.18(-5.98%)
Jul 13, 2020 3.090 3.100 2.950 3.010 168,203 -0.03(-0.99%)
Jul 10, 2020 3.120 3.180 3.020 3.040 128,100 -0.11(-3.49%)
Jul 09, 2020 3.200 3.230 3.050 3.150 96,730 +0.00(+0.00%)
Jul 08, 2020 3.310 3.310 3.080 3.150 59,797 +0.06(+1.94%)
Jul 07, 2020 3.320 3.340 3.050 3.090 194,150 -0.34(-9.91%)
Jul 06, 2020 3.580 3.690 3.270 3.430 173,774 -0.12(-3.38%)
Jul 02, 2020 3.110 3.750 3.110 3.550 261,900 +0.37(+11.64%)
Jul 01, 2020 3.400 3.490 3.100 3.180 158,268 -0.13(-3.93%)
Jun 30, 2020 3.250 3.380 3.110 3.310 380,651 -0.35(-9.56%)
Jun 29, 2020 3.890 3.890 3.580 3.660 168,396 -0.20(-5.18%)
Jun 26, 2020 3.740 3.980 3.500 3.860 279,700 +0.12(+3.21%)
Jun 25, 2020 3.880 3.890 3.650 3.740 124,357 -0.12(-3.11%)
Jun 24, 2020 3.970 4.000 3.600 3.860 353,465 -0.11(-2.77%)
Jun 23, 2020 3.930 4.170 3.920 3.970 226,346 +0.02(+0.51%)
Jun 22, 2020 4.030 4.290 3.910 3.950 395,307 -0.13(-3.19%)
Jun 19, 2020 3.620 4.800 3.620 4.080 1,386,500 +0.56(+15.91%)
Jun 18, 2020 3.670 3.700 3.360 3.520 312,178 -0.23(-6.13%)
Jun 17, 2020 3.910 3.990 3.630 3.750 263,356 -0.25(-6.25%)
Jun 16, 2020 4.380 4.380 3.840 4.000 381,772 +0.04(+1.01%)
Jun 15, 2020 4.320 4.330 3.500 3.960 809,902 -0.59(-12.97%)
Jun 12, 2020 4.460 5.250 4.100 4.550 2,016,300 +0.49(+12.07%)
Jun 11, 2020 3.270 4.750 2.750 4.060 3,128,830 +0.70(+20.83%)
Jun 10, 2020 3.000 6.880 2.830 3.360 29,680,100 +1.18(+54.13%)
Jun 09, 2020 2.200 2.300 2.000 2.180 806,510 +0.07(+3.32%)
Jun 08, 2020 2.180 2.200 1.800 2.110 458,522 -0.01(-0.47%)
Jun 05, 2020 2.180 2.389 2.060 2.120 457,200 +0.15(+7.61%)
Jun 04, 2020 1.890 2.080 1.870 1.970 374,928 +0.21(+11.93%)
Jun 03, 2020 1.960 1.960 1.740 1.760 189,013 -0.08(-4.35%)
Jun 02, 2020 1.840 2.000 1.740 1.840 284,060 +0.08(+4.55%)
Jun 01, 2020 1.620 2.630 1.600 1.760 2,093,816 +0.14(+8.64%)
May 29, 2020 1.590 1.640 1.543 1.620 230,200 +0.05(+3.18%)
May 28, 2020 1.590 1.590 1.500 1.570 76,040 +0.03(+1.95%)
May 27, 2020 1.570 1.570 1.450 1.540 155,830 -0.01(-0.65%)
May 26, 2020 1.590 1.640 1.530 1.550 122,578 -0.03(-1.90%)
May 22, 2020 1.580 1.620 1.550 1.580 52,800 +0.00(+0.00%)
May 21, 2020 1.550 1.610 1.550 1.580 84,374 +0.00(+0.00%)
May 20, 2020 1.640 1.640 1.550 1.580 86,366 +0.00(+0.00%)
May 19, 2020 1.590 1.640 1.580 1.580 37,614 -0.06(-3.66%)
May 18, 2020 1.620 1.650 1.560 1.640 85,579 +0.06(+3.80%)
May 15, 2020 1.530 1.639 1.530 1.580 45,800 +0.01(+0.64%)
May 14, 2020 1.520 1.580 1.520 1.570 47,622 +0.00(+0.00%)
May 13, 2020 1.610 1.630 1.540 1.570 76,461 -0.07(-4.27%)
May 12, 2020 1.620 1.700 1.620 1.640 59,884 -0.06(-3.53%)
May 11, 2020 1.610 1.700 1.560 1.700 172,810 +0.07(+4.29%)
May 08, 2020 1.610 1.660 1.595 1.630 74,600 +0.03(+1.87%)
May 07, 2020 1.690 1.690 1.550 1.600 106,318 -0.09(-5.33%)
May 06, 2020 1.770 1.770 1.660 1.690 70,263 -0.02(-1.17%)
May 05, 2020 1.760 1.800 1.680 1.710 74,589 -0.01(-0.58%)
May 04, 2020 1.740 1.800 1.660 1.720 95,757 +0.05(+2.99%)
May 01, 2020 1.790 1.790 1.630 1.670 165,400 -0.11(-6.18%)
Apr 30, 2020 1.810 1.840 1.760 1.780 148,136 -0.07(-3.78%)
Apr 29, 2020 2.000 2.000 1.780 1.850 206,658 -0.14(-7.04%)
Apr 28, 2020 2.000 2.080 1.900 1.990 191,265 -0.01(-0.50%)
Apr 27, 2020 1.800 2.200 1.670 2.000 697,920 +0.25(+14.29%)
Apr 24, 2020 1.570 1.800 1.570 1.750 245,200 +0.08(+4.79%)
Apr 23, 2020 1.680 1.760 1.520 1.670 400,463 -0.10(-5.65%)
Apr 22, 2020 1.770 1.860 1.720 1.770 223,527 +0.00(+0.00%)
Apr 21, 2020 1.890 1.940 1.700 1.770 575,940 -0.08(-4.32%)
Apr 20, 2020 4.400 4.990 1.830 1.850 12,596,550 -0.21(-9.98%)
Apr 17, 2020 2.130 2.130 2.030 2.055 58,700 +0.03(+1.23%)
Apr 16, 2020 2.020 2.200 2.000 2.030 91,178 -0.12(-5.58%)
Apr 15, 2020 2.300 2.320 1.930 2.150 190,387 -0.03(-1.38%)
Apr 14, 2020 1.900 2.300 1.800 2.180 504,055 +0.46(+26.74%)
Apr 13, 2020 1.900 1.900 1.640 1.720 87,233 -0.15(-8.02%)
Apr 09, 2020 2.000 2.155 1.741 1.870 68,400 -0.13(-6.50%)
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.