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, 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%)
Aug 02, 2021 4.525 4.610 4.442 4.580 8,997 -0.07(-1.51%)
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%)
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.