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%)
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.