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 28, 2022 1.050 1.080 0.9500 0.9631 2,795,468 -0.12(-10.82%)
Feb 25, 2022 0.9700 1.100 0.9400 1.080 3,922,831 +0.10(+10.53%)
Feb 24, 2022 0.7900 1.020 0.7682 0.9771 4,792,750 +0.08(+8.84%)
Feb 23, 2022 0.9600 0.9599 0.8801 0.8977 1,469,980 -0.04(-3.89%)
Feb 22, 2022 0.9973 0.9998 0.9200 0.9340 3,330,847 -0.11(-10.19%)
Feb 18, 2022 1.040 0 -0.02(-1.89%)
Feb 17, 2022 1.110 1.130 1.060 1.060 1,724,195 -0.08(-7.02%)
Feb 16, 2022 1.140 1.150 1.110 1.140 1,299,886 -0.02(-1.72%)
Feb 15, 2022 1.120 1.175 1.080 1.160 2,221,798 +0.08(+7.41%)
Feb 14, 2022 1.080 1.140 1.070 1.080 1,270,458 +0.01(+0.93%)
Feb 11, 2022 1.170 1.200 1.060 1.070 2,957,192 -0.10(-8.55%)
Feb 10, 2022 1.190 1.290 1.150 1.170 3,614,388 -0.07(-5.65%)
Feb 09, 2022 1.160 1.300 1.158 1.240 4,933,770 +0.06(+5.08%)
Feb 08, 2022 1.020 1.220 1.010 1.180 4,830,613 +0.14(+13.46%)
Feb 07, 2022 1.070 1.080 1.020 1.040 1,741,415 -0.03(-2.80%)
Feb 04, 2022 1.020 1.110 1.020 1.070 2,241,120 +0.03(+2.88%)
Feb 03, 2022 1.080 1.010 1.040 3,290,678 -0.07(-6.31%)
Feb 02, 2022 1.160 1.180 1.090 1.110 3,226,924 -0.08(-6.72%)
Feb 01, 2022 1.290 1.290 1.160 1.190 3,412,805 -0.07(-5.56%)
Jan 31, 2022 1.100 1.275 1.260 3,322,737 +0.12(+10.53%)
Jan 28, 2022 1.090 1.140 1.010 1.140 2,863,720 +0.04(+3.64%)
Jan 27, 2022 1.210 1.228 1.080 1.100 4,564,024 -0.07(-5.98%)
Jan 26, 2022 1.250 1.260 1.150 1.170 3,801,295 -0.05(-4.10%)
Jan 25, 2022 1.250 1.300 1.170 1.220 5,648,348 -0.10(-7.58%)
Jan 24, 2022 1.160 1.330 1.100 1.320 4,957,407 +0.09(+7.32%)
Jan 21, 2022 1.220 1.274 1.140 1.230 5,710,516 -0.07(-5.38%)
Jan 20, 2022 1.410 1.430 1.265 1.300 7,103,275 -0.12(-8.45%)
Jan 19, 2022 1.630 1.634 1.410 1.420 7,550,077 -0.21(-12.88%)
Jan 18, 2022 1.650 1.670 1.580 1.630 5,954,254 -0.13(-7.39%)
Jan 14, 2022 1.760 0 -0.04(-2.22%)
Jan 13, 2022 2.040 2.050 1.760 1.800 10,861,292 -0.26(-12.62%)
Jan 12, 2022 2.200 2.260 2.050 2.060 7,601,715 -0.13(-5.94%)
Jan 11, 2022 2.250 2.310 2.130 2.190 6,749,886 -0.03(-1.35%)
Jan 10, 2022 2.280 2.360 2.170 2.220 7,042,375 -0.12(-5.13%)
Jan 07, 2022 2.090 2.360 2.030 2.340 11,046,023 +0.20(+9.35%)
Jan 06, 2022 2.220 2.260 2.030 2.140 11,193,575 -0.09(-4.04%)
Jan 05, 2022 2.400 2.500 2.180 2.230 10,961,055 -0.15(-6.30%)
Jan 04, 2022 2.560 2.770 2.300 2.380 18,667,916 -0.18(-7.03%)
Jan 03, 2022 2.410 2.850 2.230 2.560 30,493,512 +0.13(+5.35%)
Dec 31, 2021 2.190 2.510 2.100 2.430 16,962,986 +0.22(+9.95%)
Dec 30, 2021 2.030 2.380 1.980 2.210 20,610,364 -0.04(-1.78%)
Dec 29, 2021 2.540 2.547 2.170 2.250 31,706,296 -0.14(-5.86%)
Dec 28, 2021 2.400 2.640 2.310 2.390 34,276,624 -0.18(-7.00%)
Dec 27, 2021 2.220 2.750 2.160 2.570 123,619,760 +0.67(+35.26%)
Dec 23, 2021 2.230 2.240 1.870 1.900 28,348,980 -0.60(-24.00%)
Dec 22, 2021 2.190 2.585 2.050 2.500 77,292,744 +0.64(+34.41%)
Dec 21, 2021 1.520 1.950 1.470 1.860 30,312,264 +0.34(+22.37%)
Dec 20, 2021 1.470 1.520 1.340 1.520 10,801,726 -0.03(-1.94%)
Dec 17, 2021 1.560 1.599 1.450 1.550 16,224,839 -0.13(-7.74%)
Dec 16, 2021 1.670 1.850 1.530 1.680 53,890,360 +0.15(+9.80%)
Dec 15, 2021 1.270 1.620 1.250 1.530 91,557,208 +0.31(+25.41%)
Dec 14, 2021 1.470 1.510 1.200 1.220 23,789,864 -0.47(-27.81%)
Dec 13, 2021 2.150 2.600 1.540 1.690 57,500,220 -0.60(-26.20%)
Dec 10, 2021 2.270 3.130 2.070 2.290 292,503,872 +0.41(+21.81%)
Dec 09, 2021 1.300 1.970 1.260 1.880 129,365,088 +0.85(+82.52%)
Dec 08, 2021 1.100 1.110 0.9405 1.030 11,492,561 -0.12(-10.43%)
Dec 07, 2021 0.9000 1.205 0.8663 1.150 11,193,499 +0.30(+35.29%)
Dec 06, 2021 0.9900 1.000 0.8400 0.8500 914,166 -0.10(-10.53%)
Dec 03, 2021 1.460 1.500 0.9153 0.9500 1,927,747 -0.53(-35.81%)
Dec 02, 2021 1.490 1.490 1.410 1.480 156,012 +0.01(+0.68%)
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.