Skip to main content

American Virtual Cloud Tech Inc (NQ: AVCT )

0.5980 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 19, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.9900 0.9999 0.9320 0.9352 1,963,810 -0.09(-9.20%)
Mar 30, 2022 1.030 1.090 1.010 1.030 2,986,660 -0.01(-0.96%)
Mar 29, 2022 1.000 1.050 0.9600 1.040 2,239,139 +0.04(+4.00%)
Mar 28, 2022 0.9155 1.070 0.8878 1.000 6,311,039 +0.09(+9.85%)
Mar 25, 2022 1.020 1.030 0.9050 0.9103 3,939,932 -0.14(-13.30%)
Mar 24, 2022 1.070 1.070 1.000 1.050 3,446,266 +0.03(+2.94%)
Mar 23, 2022 1.070 1.100 1.000 1.020 7,827,791 -0.12(-10.53%)
Mar 22, 2022 1.090 1.330 1.060 1.140 26,648,992 +0.13(+12.87%)
Mar 21, 2022 0.9100 1.050 0.8300 1.010 23,477,694 +0.09(+10.33%)
Mar 18, 2022 0.8400 0.9249 0.8101 0.9154 3,891,520 +0.09(+10.56%)
Mar 17, 2022 0.7900 0.8490 0.7800 0.8280 3,855,800 +0.08(+11.13%)
Mar 16, 2022 0.7200 0.7801 0.7200 0.7451 2,599,573 +0.03(+3.99%)
Mar 15, 2022 0.7200 0.7370 0.7000 0.7165 1,203,951 -0.00(-0.67%)
Mar 14, 2022 0.7700 0.7682 0.7100 0.7213 1,951,078 -0.03(-4.29%)
Mar 11, 2022 0.7930 0.7990 0.7205 0.7536 1,879,432 -0.02(-2.74%)
Mar 10, 2022 0.8100 0.7700 0.7748 1,654,399 -0.04(-4.89%)
Mar 09, 2022 0.8900 0.8890 0.8000 0.8146 4,298,105 -0.06(-6.83%)
Mar 08, 2022 0.7570 1.090 0.6806 0.8743 14,528,150 +0.12(+15.48%)
Mar 07, 2022 0.7720 0.8100 0.7377 0.7571 2,196,958 -0.04(-5.03%)
Mar 04, 2022 0.8164 0.8400 0.7915 0.7972 999,328 -0.02(-2.70%)
Mar 03, 2022 0.9300 0.9376 0.8105 0.8193 1,726,083 -0.09(-9.97%)
Mar 02, 2022 0.9100 0.9300 0.8750 0.9100 1,276,547 +0.02(+2.24%)
Mar 01, 2022 0.9500 0.9650 0.8800 0.8901 2,366,911 -0.07(-7.58%)
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%)
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.