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 (%)
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%)
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.