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 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%)
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.