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 (%)
Jul 30, 2021 4.600 4.651 4.500 4.650 21,328 +0.05(+1.09%)
Jul 29, 2021 4.610 4.640 4.516 4.600 8,674 -0.03(-0.65%)
Jul 28, 2021 4.620 4.893 4.600 4.630 29,115 +0.00(+0.00%)
Jul 27, 2021 4.570 4.630 4.500 4.630 25,560 +0.09(+1.98%)
Jul 26, 2021 5.300 5.450 4.350 4.540 53,070 -0.77(-14.50%)
Jul 23, 2021 6.010 6.010 5.250 5.310 58,180 -0.72(-11.94%)
Jul 22, 2021 6.090 6.220 6.010 6.030 14,810 -0.07(-1.15%)
Jul 21, 2021 5.830 6.130 5.830 6.100 8,638 +0.29(+4.99%)
Jul 20, 2021 5.590 5.970 5.590 5.810 34,908 -0.01(-0.17%)
Jul 19, 2021 5.720 6.070 5.500 5.820 7,134 +0.09(+1.57%)
Jul 16, 2021 5.980 5.980 5.730 5.730 8,551 -0.24(-4.02%)
Jul 15, 2021 5.830 5.990 5.732 5.970 6,216 +0.17(+2.93%)
Jul 14, 2021 6.000 6.000 5.800 5.800 14,286 -0.10(-1.69%)
Jul 13, 2021 6.110 6.110 5.819 5.900 12,908 -0.21(-3.36%)
Jul 12, 2021 6.330 6.330 6.100 6.105 19,044 -0.03(-0.57%)
Jul 09, 2021 6.160 6.252 5.800 6.140 19,281 -0.02(-0.32%)
Jul 08, 2021 5.930 6.160 5.730 6.160 33,595 -0.24(-3.75%)
Jul 07, 2021 6.200 7.390 5.750 6.400 402,970 +0.28(+4.58%)
Jul 06, 2021 6.200 6.200 5.850 6.120 5,485 +0.30(+5.15%)
Jul 02, 2021 5.900 6.100 5.820 5.820 5,004 -0.25(-4.12%)
Jul 01, 2021 5.940 6.158 5.930 6.070 2,204 +0.12(+2.02%)
Jun 30, 2021 6.130 6.125 5.950 5.950 5,186 -0.14(-2.25%)
Jun 29, 2021 6.130 6.190 6.087 6.087 4,564 +0.12(+1.96%)
Jun 28, 2021 6.180 6.200 5.970 5.970 5,390 -0.28(-4.48%)
Jun 25, 2021 5.960 6.250 5.870 6.250 29,568 +0.28(+4.60%)
Jun 24, 2021 5.940 6.090 5.940 5.975 2,812 +0.04(+0.76%)
Jun 23, 2021 6.086 6.086 5.900 5.930 1,795 -0.08(-1.33%)
Jun 22, 2021 6.050 6.050 5.840 6.010 4,549 -0.06(-0.99%)
Jun 21, 2021 5.810 6.240 5.810 6.070 5,059 +0.23(+3.94%)
Jun 18, 2021 6.240 6.240 5.800 5.840 46,828 -0.21(-3.39%)
Jun 17, 2021 5.960 6.088 5.960 6.045 4,318 +0.10(+1.77%)
Jun 16, 2021 6.000 6.150 5.900 5.940 24,593 -0.06(-1.00%)
Jun 15, 2021 6.190 6.310 6.000 6.000 5,635 -0.11(-1.80%)
Jun 14, 2021 6.150 6.330 6.010 6.110 9,945 -0.05(-0.82%)
Jun 11, 2021 6.400 6.400 6.060 6.160 6,903 -0.04(-0.64%)
Jun 10, 2021 6.250 6.250 6.160 6.200 2,261 +0.05(+0.81%)
Jun 09, 2021 6.170 6.220 6.150 6.150 6,148 -0.06(-0.97%)
Jun 08, 2021 6.090 6.340 6.090 6.210 23,357 -0.01(-0.23%)
Jun 07, 2021 6.140 6.250 6.070 6.224 6,656 +0.17(+2.88%)
Jun 04, 2021 6.010 6.140 6.000 6.050 12,099 +0.05(+0.83%)
Jun 03, 2021 6.000 6.114 5.900 6.000 15,601 -0.08(-1.32%)
Jun 02, 2021 6.000 6.160 6.000 6.080 6,724 +0.08(+1.33%)
Jun 01, 2021 5.940 6.170 5.900 6.000 20,759 +0.06(+1.01%)
May 28, 2021 6.030 6.100 5.860 5.940 17,248 -0.13(-2.14%)
May 27, 2021 6.010 6.100 6.000 6.070 10,541 +0.13(+2.19%)
May 26, 2021 6.200 6.200 5.812 5.940 11,196 -0.03(-0.51%)
May 25, 2021 6.010 6.340 5.850 5.970 11,237 -0.02(-0.33%)
May 24, 2021 6.380 6.380 5.920 5.990 17,803 -0.06(-0.99%)
May 21, 2021 6.100 6.171 5.950 6.050 28,820 -0.05(-0.82%)
May 20, 2021 6.120 6.240 6.000 6.100 18,853 +0.02(+0.33%)
May 19, 2021 6.115 6.192 5.940 6.080 15,294 +0.02(+0.33%)
May 18, 2021 5.810 6.270 5.810 6.060 22,094 +0.04(+0.66%)
May 17, 2021 5.860 6.068 5.782 6.020 8,206 +0.16(+2.73%)
May 14, 2021 5.880 6.040 5.782 5.860 16,862 -0.03(-0.51%)
May 13, 2021 6.110 6.214 5.770 5.890 15,528 -0.12(-2.00%)
May 12, 2021 6.200 6.250 5.907 6.010 28,494 -0.26(-4.15%)
May 11, 2021 6.390 6.800 6.200 6.270 19,861 -0.18(-2.79%)
May 10, 2021 6.410 6.621 6.380 6.450 25,130 -0.07(-1.07%)
May 07, 2021 6.400 6.710 6.334 6.520 13,089 +0.15(+2.35%)
May 06, 2021 6.260 6.670 6.260 6.370 49,960 +0.11(+1.76%)
May 05, 2021 6.460 6.780 6.260 6.260 19,190 -0.23(-3.54%)
May 04, 2021 7.070 7.070 6.400 6.490 20,135 -0.51(-7.29%)
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.