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 (%)
Oct 29, 2021 2.270 2.370 2.270 2.320 67,081 -0.05(-2.11%)
Oct 28, 2021 2.350 2.390 2.280 2.370 168,140 +0.06(+2.60%)
Oct 27, 2021 2.380 2.390 2.250 2.310 109,497 -0.09(-3.75%)
Oct 26, 2021 2.510 2.400 63,558 +0.02(+0.84%)
Oct 25, 2021 2.360 2.439 2.300 2.380 59,893 +0.05(+2.37%)
Oct 22, 2021 2.470 2.470 2.300 2.325 52,106 -0.11(-4.71%)
Oct 21, 2021 2.340 2.500 2.340 2.440 56,546 +0.11(+4.72%)
Oct 20, 2021 2.370 2.426 2.320 2.330 75,440 +0.00(+0.00%)
Oct 19, 2021 2.360 2.470 2.286 2.330 114,887 -0.06(-2.51%)
Oct 18, 2021 2.370 2.400 2.280 2.390 60,159 -0.02(-0.83%)
Oct 15, 2021 2.500 2.500 2.370 2.410 112,447 -0.12(-4.74%)
Oct 14, 2021 2.420 2.650 2.330 2.530 121,205 +0.09(+3.69%)
Oct 13, 2021 2.600 2.690 2.250 2.440 514,805 -0.11(-4.31%)
Oct 12, 2021 2.560 2.627 2.520 2.550 86,624 -0.01(-0.39%)
Oct 11, 2021 2.650 2.650 2.520 2.560 72,613 -0.06(-2.29%)
Oct 08, 2021 2.630 2.740 2.512 2.620 419,510 +0.04(+1.35%)
Oct 07, 2021 2.540 2.650 2.510 2.585 86,523 +0.02(+0.87%)
Oct 06, 2021 2.510 2.600 2.510 2.563 22,508 -0.02(-0.67%)
Oct 05, 2021 2.590 2.664 2.500 2.580 83,430 -0.06(-2.20%)
Oct 04, 2021 2.650 2.720 2.560 2.638 71,621 -0.08(-3.01%)
Oct 01, 2021 2.800 2.850 2.640 2.720 64,476 -0.07(-2.51%)
Sep 30, 2021 2.830 2.830 2.760 2.790 39,319 -0.04(-1.41%)
Sep 29, 2021 2.800 2.900 2.680 2.830 142,490 +0.08(+2.91%)
Sep 28, 2021 2.820 2.840 2.680 2.750 60,979 -0.14(-4.91%)
Sep 27, 2021 2.960 3.000 2.820 2.892 69,837 -0.06(-2.13%)
Sep 24, 2021 2.870 2.970 2.750 2.955 125,279 +0.12(+4.42%)
Sep 23, 2021 2.680 2.870 2.610 2.830 107,435 +0.17(+6.39%)
Sep 22, 2021 2.710 2.760 2.560 2.660 168,455 -0.15(-5.34%)
Sep 21, 2021 2.980 3.070 2.630 2.810 453,776 -0.02(-0.71%)
Sep 20, 2021 3.150 3.250 2.780 2.830 315,189 -0.45(-13.72%)
Sep 17, 2021 3.370 3.460 3.230 3.280 259,272 -0.14(-4.09%)
Sep 16, 2021 3.380 3.730 3.312 3.420 282,157 +0.02(+0.59%)
Sep 15, 2021 3.410 3.560 3.270 3.400 89,070 -0.07(-2.02%)
Sep 14, 2021 3.540 3.590 3.340 3.470 73,480 +0.00(+0.00%)
Sep 13, 2021 3.610 3.660 3.300 3.470 135,866 -0.20(-5.45%)
Sep 10, 2021 3.650 3.788 3.280 3.670 229,977 +0.02(+0.55%)
Sep 09, 2021 3.500 4.970 3.320 3.650 3,769,263 +0.15(+4.29%)
Sep 08, 2021 3.960 4.019 3.500 3.500 98,894 -0.45(-11.39%)
Sep 07, 2021 4.950 4.950 3.950 3.950 77,290 -0.57(-12.61%)
Sep 03, 2021 4.340 4.650 4.220 4.520 45,373 +0.16(+3.67%)
Sep 02, 2021 4.217 4.390 4.217 4.360 4,525 +0.13(+3.07%)
Sep 01, 2021 4.250 4.310 4.170 4.230 7,993 +0.07(+1.68%)
Aug 31, 2021 4.250 4.280 4.030 4.160 47,622 -0.07(-1.65%)
Aug 30, 2021 4.470 4.470 4.210 4.230 20,440 -0.01(-0.24%)
Aug 27, 2021 4.360 4.470 4.200 4.240 28,559 -0.20(-4.50%)
Aug 26, 2021 4.200 4.470 4.200 4.440 3,454 +0.18(+4.23%)
Aug 25, 2021 4.290 4.490 4.210 4.260 5,944 -0.06(-1.39%)
Aug 24, 2021 4.400 4.470 4.180 4.320 8,302 -0.13(-2.92%)
Aug 23, 2021 4.440 4.530 4.420 4.450 15,511 +0.04(+0.91%)
Aug 20, 2021 4.480 4.540 4.410 4.410 3,193 -0.05(-1.12%)
Aug 19, 2021 4.530 4.530 4.410 4.460 4,000 +0.00(+0.04%)
Aug 18, 2021 4.550 4.550 4.351 4.458 3,493 +0.06(+1.32%)
Aug 17, 2021 4.370 4.420 4.350 4.400 11,621 -0.08(-1.79%)
Aug 16, 2021 4.500 4.534 4.362 4.480 5,389 +0.02(+0.45%)
Aug 13, 2021 4.360 4.632 4.300 4.460 3,687 +0.16(+3.72%)
Aug 12, 2021 4.330 4.480 4.220 4.300 11,170 -0.03(-0.69%)
Aug 11, 2021 4.450 4.515 4.330 4.330 10,319 -0.05(-1.14%)
Aug 10, 2021 4.580 4.650 4.380 4.380 6,634 -0.28(-6.01%)
Aug 09, 2021 4.500 4.660 4.500 4.660 42,910 +0.16(+3.53%)
Aug 06, 2021 4.540 4.540 4.501 4.501 2,747 -0.04(-0.97%)
Aug 05, 2021 4.570 4.571 4.530 4.545 2,391 -0.01(-0.33%)
Aug 04, 2021 4.530 4.580 4.500 4.560 1,951 +0.00(+0.00%)
Aug 03, 2021 4.530 4.594 4.514 4.560 8,014 -0.02(-0.44%)
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.