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 (%)
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%)
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.