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 (%)
Jan 19, 2023 0.5980 0 -0.07(-11.01%)
Jan 18, 2023 0.7100 0.7161 0.6600 0.6720 2,483,043 -0.02(-2.61%)
Jan 17, 2023 0.7080 0.7343 0.6500 0.6900 5,810,565 -0.02(-2.78%)
Jan 13, 2023 0.7763 0.7879 0.7002 0.7097 8,546,824 -0.15(-16.99%)
Jan 12, 2023 0.9800 1.000 0.8306 0.8550 9,350,612 -0.22(-20.09%)
Jan 11, 2023 0.7400 1.320 0.7390 1.070 27,644,764 -0.35(-24.65%)
Jan 10, 2023 1.440 1.440 1.330 1.420 1,168,107 -0.02(-1.39%)
Jan 09, 2023 1.300 1.460 1.290 1.440 1,749,495 +0.11(+8.27%)
Jan 06, 2023 1.310 1.360 1.220 1.330 1,283,699 -0.03(-2.21%)
Jan 05, 2023 1.250 1.360 1.200 1.360 2,304,853 +0.07(+5.43%)
Jan 04, 2023 1.120 1.290 1.080 1.290 2,209,006 +0.16(+14.16%)
Jan 03, 2023 1.120 1.150 1.080 1.130 814,544 -0.02(-1.74%)
Dec 30, 2022 1.090 1.150 1.068 1.150 1,539,259 +0.10(+9.52%)
Dec 29, 2022 0.9900 1.050 0.9835 1.050 1,212,051 +0.07(+7.25%)
Dec 28, 2022 0.9891 0.9898 0.9501 0.9790 557,276 -0.01(-1.50%)
Dec 27, 2022 0.9650 1.020 0.9320 0.9939 1,223,770 +0.06(+6.04%)
Dec 23, 2022 0.9428 0.9745 0.9009 0.9373 782,501 -0.02(-1.94%)
Dec 22, 2022 1.010 1.020 0.9410 0.9558 748,013 -0.05(-5.37%)
Dec 21, 2022 0.9700 1.040 0.9101 1.010 1,185,835 +0.07(+7.63%)
Dec 20, 2022 0.9200 0.9830 0.8812 0.9384 1,179,190 +0.03(+2.78%)
Dec 19, 2022 1.010 1.010 0.9000 0.9130 1,729,127 -0.08(-7.78%)
Dec 16, 2022 0.9600 1.060 0.9500 0.9900 1,962,419 +0.05(+5.58%)
Dec 15, 2022 1.000 1.040 0.9377 0.9377 1,586,696 -0.08(-8.07%)
Dec 14, 2022 1.020 1.080 0.9900 1.020 1,270,686 +0.00(+0.00%)
Dec 13, 2022 1.070 1.085 1.020 1.020 1,162,121 -0.01(-0.97%)
Dec 12, 2022 1.070 1.100 1.010 1.030 1,543,646 -0.07(-6.36%)
Dec 09, 2022 1.170 1.210 1.080 1.100 2,016,518 -0.08(-6.78%)
Dec 08, 2022 1.130 1.180 1.060 1.180 2,237,898 +0.10(+9.26%)
Dec 07, 2022 1.080 1.120 1.040 1.080 1,482,211 -0.03(-2.70%)
Dec 06, 2022 1.220 1.240 1.080 1.110 2,202,678 -0.09(-7.50%)
Dec 05, 2022 1.180 1.240 1.110 1.200 2,750,524 +0.08(+7.14%)
Dec 02, 2022 1.090 1.150 1.040 1.120 1,389,446 +0.05(+4.67%)
Dec 01, 2022 1.130 1.150 1.060 1.070 1,894,894 -0.05(-4.46%)
Nov 30, 2022 1.030 1.200 0.9810 1.120 2,862,743 +0.07(+6.67%)
Nov 29, 2022 1.160 1.180 1.010 1.050 2,476,835 -0.11(-9.48%)
Nov 28, 2022 0.9800 1.270 0.9500 1.160 6,826,682 +0.20(+20.83%)
Nov 25, 2022 0.9200 0.9776 0.9000 0.9600 933,432 +0.07(+7.53%)
Nov 23, 2022 0.8840 0.8997 0.8700 0.8928 1,162,590 -0.00(-0.33%)
Nov 22, 2022 0.9092 0.9394 0.8322 0.8958 1,281,862 -0.01(-1.53%)
Nov 21, 2022 0.9490 0.9490 0.8700 0.9097 1,443,471 -0.04(-4.24%)
Nov 18, 2022 0.9800 0.9879 0.9010 0.9500 1,592,307 -0.02(-2.55%)
Nov 17, 2022 1.020 1.020 0.9600 0.9749 1,538,513 -0.06(-5.35%)
Nov 16, 2022 1.020 1.050 0.9301 1.030 1,865,973 +0.03(+3.00%)
Nov 15, 2022 0.9300 1.070 0.9149 1.000 3,502,786 +0.10(+10.75%)
Nov 14, 2022 0.9700 0.9714 0.8731 0.9029 2,442,824 -0.08(-7.85%)
Nov 11, 2022 0.8005 1.020 0.7800 0.9798 4,953,612 +0.17(+20.95%)
Nov 10, 2022 0.8100 0.8800 0.7800 0.8101 3,066,310 +0.02(+2.29%)
Nov 09, 2022 0.9300 0.9301 0.7817 0.7920 3,226,229 -0.17(-17.50%)
Nov 08, 2022 0.9900 1.010 0.9500 0.9600 2,577,032 -0.05(-4.95%)
Nov 07, 2022 1.040 1.050 0.9911 1.010 2,700,346 -0.05(-4.72%)
Nov 04, 2022 1.120 1.130 1.040 1.060 2,684,692 -0.07(-6.19%)
Nov 03, 2022 1.060 1.229 1.050 1.130 4,476,262 +0.08(+7.62%)
Nov 02, 2022 1.140 1.146 1.040 1.050 2,748,976 -0.10(-8.70%)
Nov 01, 2022 1.160 1.180 1.120 1.150 2,335,151 -0.03(-2.54%)
Oct 31, 2022 1.270 1.285 1.150 1.180 3,346,033 -0.10(-7.81%)
Oct 28, 2022 1.290 1.339 1.260 1.280 2,253,911 -0.04(-3.03%)
Oct 27, 2022 1.320 1.380 1.280 1.320 3,180,581 +0.00(+0.00%)
Oct 26, 2022 1.380 1.410 1.290 1.320 3,275,577 -0.06(-4.35%)
Oct 25, 2022 1.310 1.450 1.310 1.380 2,801,540 -0.03(-2.13%)
Oct 24, 2022 1.370 1.430 1.250 1.410 3,915,537 -0.01(-0.70%)
Oct 21, 2022 1.420 1.438 1.290 1.420 4,581,856 -0.06(-4.05%)
Oct 20, 2022 1.570 1.650 1.450 1.480 3,433,263 -0.08(-5.13%)
Oct 19, 2022 1.540 1.600 1.400 1.560 7,083,386 -0.05(-3.11%)
Oct 18, 2022 2.260 2.820 1.560 1.610 28,111,712 -0.63(-28.13%)
Oct 17, 2022 1.620 2.350 1.610 2.240 31,707,092 +0.63(+39.13%)
Oct 14, 2022 1.700 1.883 1.550 1.610 5,754,922 -0.21(-11.54%)
Oct 13, 2022 1.210 1.900 1.210 1.820 16,752,164 +0.48(+35.82%)
Oct 12, 2022 1.360 1.440 1.250 1.340 5,098,211 -0.34(-20.47%)
Oct 11, 2022 1.680 1.780 1.650 1.685 4,449,431 -0.16(-8.42%)
Oct 10, 2022 2.100 2.100 1.760 1.840 5,152,672 -0.34(-15.60%)
Oct 07, 2022 2.350 2.395 2.150 2.180 3,890,617 -0.27(-11.02%)
Oct 06, 2022 2.420 2.670 2.390 2.450 3,322,298 -0.14(-5.41%)
Oct 05, 2022 2.640 2.740 2.250 2.590 5,492,723 -0.03(-1.15%)
Oct 04, 2022 2.250 2.920 2.220 2.620 11,773,020 +0.22(+9.17%)
Oct 03, 2022 2.270 2.640 2.030 2.400 11,155,301 +2.20(+1090.48%)
Sep 30, 2022 0.1900 0.2100 0.1750 0.2016 163,387,664 -0.10(-32.42%)
Sep 29, 2022 0.2703 0.3019 0.2626 0.2983 88,981,544 +0.02(+6.80%)
Sep 28, 2022 0.2941 0.2967 0.2544 0.2793 87,462,928 -0.03(-9.90%)
Sep 27, 2022 0.3100 0.3191 0.2900 0.3100 84,828,952 +0.00(+0.29%)
Sep 26, 2022 0.3768 0.3910 0.2720 0.3091 257,848,144 -0.03(-8.58%)
Sep 23, 2022 0.3391 0.4200 0.3200 0.3381 310,192,768 +0.03(+8.43%)
Sep 22, 2022 0.2713 0.3583 0.2351 0.3118 301,306,304 +0.10(+44.69%)
Sep 21, 2022 0.2096 0.2275 0.2011 0.2155 66,110,624 +0.00(+1.13%)
Sep 20, 2022 0.2178 0.2474 0.2051 0.2131 83,974,448 -0.02(-10.08%)
Sep 19, 2022 0.1895 0.2444 0.1860 0.2370 179,163,248 +0.05(+28.11%)
Sep 16, 2022 0.1800 0.1850 0.1740 0.1850 38,119,080 +0.00(+0.00%)
Sep 15, 2022 0.1870 0.1980 0.1826 0.1850 48,523,468 +0.00(+1.37%)
Sep 14, 2022 0.1969 0.1990 0.1825 0.1825 52,132,600 -0.02(-8.80%)
Sep 13, 2022 0.1985 0.2100 0.1853 0.2001 72,347,728 -0.01(-5.61%)
Sep 12, 2022 0.2139 0.2345 0.1909 0.2120 98,026,624 -0.01(-3.50%)
Sep 09, 2022 0.1676 0.2330 0.1676 0.2197 151,635,344 +0.05(+31.09%)
Sep 08, 2022 0.1915 0.1920 0.1638 0.1676 77,213,472 -0.02(-10.61%)
Sep 07, 2022 0.2070 0.2080 0.1706 0.1875 92,743,384 -0.03(-14.77%)
Sep 06, 2022 0.2284 0.2629 0.2055 0.2200 168,042,016 +0.01(+4.27%)
Sep 02, 2022 0.2449 0.2500 0.2053 0.2110 138,074,528 -0.01(-4.09%)
Sep 01, 2022 0.4000 0.4070 0.2011 0.2200 244,193,136 -0.24(-52.17%)
Aug 31, 2022 0.3788 0.5190 0.3400 0.4600 303,015,040 +0.14(+43.39%)
Aug 30, 2022 0.3995 0.4471 0.3000 0.3208 250,535,344 -0.05(-14.45%)
Aug 29, 2022 0.1670 0.4930 0.1611 0.3750 346,343,872 +0.23(+156.32%)
Aug 26, 2022 0.1840 0.1993 0.1422 0.1463 96,211,536 +0.01(+7.57%)
Aug 25, 2022 0.1400 0.1450 0.1353 0.1360 35,385,572 -0.00(-2.72%)
Aug 24, 2022 0.1393 0.1430 0.1336 0.1398 10,033,845 -0.00(-0.57%)
Aug 23, 2022 0.1500 0.1502 0.1320 0.1406 12,145,289 -0.01(-6.58%)
Aug 22, 2022 0.1635 0.1635 0.1500 0.1505 8,874,535 -0.01(-9.01%)
Aug 19, 2022 0.1700 0.1738 0.1650 0.1654 6,852,221 -0.01(-4.83%)
Aug 18, 2022 0.1691 0.1750 0.1640 0.1738 6,350,304 +0.00(+2.42%)
Aug 17, 2022 0.1791 0.1791 0.1680 0.1697 6,827,435 -0.01(-3.63%)
Aug 16, 2022 0.1975 0.1975 0.1633 0.1761 23,809,048 -0.03(-12.52%)
Aug 15, 2022 0.2157 0.2314 0.1971 0.2013 14,216,462 -0.03(-12.10%)
Aug 12, 2022 0.1800 0.2384 0.1785 0.2290 22,957,404 +0.04(+24.12%)
Aug 11, 2022 0.2000 0.2098 0.1720 0.1845 25,380,352 +0.01(+3.07%)
Aug 10, 2022 0.1600 0.1820 0.1603 0.1790 22,126,450 +0.02(+10.15%)
Aug 09, 2022 0.1753 0.1790 0.1624 0.1625 24,395,388 -0.00(-2.40%)
Aug 08, 2022 0.1700 0.1700 0.1641 0.1665 8,392,225 -0.00(-1.54%)
Aug 05, 2022 0.1730 0.1750 0.1600 0.1691 9,903,677 -0.01(-3.92%)
Aug 04, 2022 0.2000 0.2064 0.1745 0.1760 22,489,896 +0.00(+0.57%)
Aug 03, 2022 0.1781 0.1798 0.1720 0.1750 5,130,700 -0.01(-2.78%)
Aug 02, 2022 0.1900 0.1880 0.1800 0.1800 3,169,281 -0.01(-3.23%)
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.