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 (%)
Aug 31, 2020 4.750 5.080 4.740 4.980 222,507 +0.23(+4.84%)
Aug 28, 2020 4.630 5.117 4.630 4.750 291,600 +0.13(+2.81%)
Aug 27, 2020 5.580 5.580 4.560 4.620 346,120 -0.86(-15.69%)
Aug 26, 2020 5.560 5.770 5.400 5.480 300,001 -0.11(-1.97%)
Aug 25, 2020 5.520 5.750 5.220 5.590 501,643 +0.15(+2.76%)
Aug 24, 2020 4.760 5.490 4.720 5.440 390,934 +0.63(+13.10%)
Aug 21, 2020 4.530 4.940 4.440 4.810 333,900 +0.19(+4.11%)
Aug 20, 2020 4.450 4.720 4.320 4.620 359,344 +0.10(+2.21%)
Aug 19, 2020 5.000 5.100 4.260 4.520 673,873 -0.38(-7.76%)
Aug 18, 2020 4.890 5.220 4.800 4.900 414,831 -0.09(-1.80%)
Aug 17, 2020 5.050 5.210 4.880 4.990 447,265 -0.02(-0.40%)
Aug 14, 2020 6.270 6.300 4.940 5.010 777,300 -1.28(-20.35%)
Aug 13, 2020 6.820 6.910 6.170 6.290 428,642 -0.54(-7.91%)
Aug 12, 2020 7.040 7.300 6.570 6.830 333,513 -0.20(-2.84%)
Aug 11, 2020 6.570 7.680 6.510 7.030 843,736 +0.42(+6.35%)
Aug 10, 2020 7.610 8.040 6.510 6.610 830,932 -1.23(-15.69%)
Aug 07, 2020 7.980 8.450 7.620 7.840 2,071,700 -0.51(-6.11%)
Aug 06, 2020 12.49 12.96 7.990 8.350 51,496,192 +3.51(+72.52%)
Aug 05, 2020 4.610 4.900 4.600 4.840 1,449,335 +0.29(+6.37%)
Aug 04, 2020 4.450 4.600 4.370 4.550 151,745 +0.20(+4.60%)
Aug 03, 2020 4.270 4.460 4.200 4.350 102,003 +0.10(+2.35%)
Jul 31, 2020 4.290 4.490 4.100 4.250 139,200 +0.02(+0.47%)
Jul 30, 2020 4.260 4.290 4.060 4.230 115,420 -0.10(-2.31%)
Jul 29, 2020 4.080 4.500 4.000 4.330 257,267 +0.27(+6.65%)
Jul 28, 2020 3.990 4.700 3.820 4.060 911,658 +0.10(+2.53%)
Jul 27, 2020 3.830 4.440 3.700 3.960 408,511 +0.31(+8.49%)
Jul 24, 2020 3.730 3.730 3.440 3.650 190,700 -0.09(-2.41%)
Jul 23, 2020 3.900 4.210 3.700 3.740 320,085 -0.30(-7.43%)
Jul 22, 2020 4.190 4.750 3.960 4.040 302,602 -0.08(-1.94%)
Jul 21, 2020 3.680 4.250 3.530 4.120 495,188 +0.63(+18.05%)
Jul 20, 2020 3.580 3.720 3.280 3.490 143,282 +0.01(+0.29%)
Jul 17, 2020 3.250 3.836 3.130 3.480 192,000 +0.20(+6.10%)
Jul 16, 2020 3.440 3.440 3.120 3.280 125,601 -0.01(-0.30%)
Jul 15, 2020 2.810 3.430 2.800 3.290 297,296 +0.46(+16.25%)
Jul 14, 2020 3.010 3.060 2.650 2.830 151,867 -0.18(-5.98%)
Jul 13, 2020 3.090 3.100 2.950 3.010 168,203 -0.03(-0.99%)
Jul 10, 2020 3.120 3.180 3.020 3.040 128,100 -0.11(-3.49%)
Jul 09, 2020 3.200 3.230 3.050 3.150 96,730 +0.00(+0.00%)
Jul 08, 2020 3.310 3.310 3.080 3.150 59,797 +0.06(+1.94%)
Jul 07, 2020 3.320 3.340 3.050 3.090 194,150 -0.34(-9.91%)
Jul 06, 2020 3.580 3.690 3.270 3.430 173,774 -0.12(-3.38%)
Jul 02, 2020 3.110 3.750 3.110 3.550 261,900 +0.37(+11.64%)
Jul 01, 2020 3.400 3.490 3.100 3.180 158,268 -0.13(-3.93%)
Jun 30, 2020 3.250 3.380 3.110 3.310 380,651 -0.35(-9.56%)
Jun 29, 2020 3.890 3.890 3.580 3.660 168,396 -0.20(-5.18%)
Jun 26, 2020 3.740 3.980 3.500 3.860 279,700 +0.12(+3.21%)
Jun 25, 2020 3.880 3.890 3.650 3.740 124,357 -0.12(-3.11%)
Jun 24, 2020 3.970 4.000 3.600 3.860 353,465 -0.11(-2.77%)
Jun 23, 2020 3.930 4.170 3.920 3.970 226,346 +0.02(+0.51%)
Jun 22, 2020 4.030 4.290 3.910 3.950 395,307 -0.13(-3.19%)
Jun 19, 2020 3.620 4.800 3.620 4.080 1,386,500 +0.56(+15.91%)
Jun 18, 2020 3.670 3.700 3.360 3.520 312,178 -0.23(-6.13%)
Jun 17, 2020 3.910 3.990 3.630 3.750 263,356 -0.25(-6.25%)
Jun 16, 2020 4.380 4.380 3.840 4.000 381,772 +0.04(+1.01%)
Jun 15, 2020 4.320 4.330 3.500 3.960 809,902 -0.59(-12.97%)
Jun 12, 2020 4.460 5.250 4.100 4.550 2,016,300 +0.49(+12.07%)
Jun 11, 2020 3.270 4.750 2.750 4.060 3,128,830 +0.70(+20.83%)
Jun 10, 2020 3.000 6.880 2.830 3.360 29,680,100 +1.18(+54.13%)
Jun 09, 2020 2.200 2.300 2.000 2.180 806,510 +0.07(+3.32%)
Jun 08, 2020 2.180 2.200 1.800 2.110 458,522 -0.01(-0.47%)
Jun 05, 2020 2.180 2.389 2.060 2.120 457,200 +0.15(+7.61%)
Jun 04, 2020 1.890 2.080 1.870 1.970 374,928 +0.21(+11.93%)
Jun 03, 2020 1.960 1.960 1.740 1.760 189,013 -0.08(-4.35%)
Jun 02, 2020 1.840 2.000 1.740 1.840 284,060 +0.08(+4.55%)
Jun 01, 2020 1.620 2.630 1.600 1.760 2,093,816 +0.14(+8.64%)
May 29, 2020 1.590 1.640 1.543 1.620 230,200 +0.05(+3.18%)
May 28, 2020 1.590 1.590 1.500 1.570 76,040 +0.03(+1.95%)
May 27, 2020 1.570 1.570 1.450 1.540 155,830 -0.01(-0.65%)
May 26, 2020 1.590 1.640 1.530 1.550 122,578 -0.03(-1.90%)
May 22, 2020 1.580 1.620 1.550 1.580 52,800 +0.00(+0.00%)
May 21, 2020 1.550 1.610 1.550 1.580 84,374 +0.00(+0.00%)
May 20, 2020 1.640 1.640 1.550 1.580 86,366 +0.00(+0.00%)
May 19, 2020 1.590 1.640 1.580 1.580 37,614 -0.06(-3.66%)
May 18, 2020 1.620 1.650 1.560 1.640 85,579 +0.06(+3.80%)
May 15, 2020 1.530 1.639 1.530 1.580 45,800 +0.01(+0.64%)
May 14, 2020 1.520 1.580 1.520 1.570 47,622 +0.00(+0.00%)
May 13, 2020 1.610 1.630 1.540 1.570 76,461 -0.07(-4.27%)
May 12, 2020 1.620 1.700 1.620 1.640 59,884 -0.06(-3.53%)
May 11, 2020 1.610 1.700 1.560 1.700 172,810 +0.07(+4.29%)
May 08, 2020 1.610 1.660 1.595 1.630 74,600 +0.03(+1.87%)
May 07, 2020 1.690 1.690 1.550 1.600 106,318 -0.09(-5.33%)
May 06, 2020 1.770 1.770 1.660 1.690 70,263 -0.02(-1.17%)
May 05, 2020 1.760 1.800 1.680 1.710 74,589 -0.01(-0.58%)
May 04, 2020 1.740 1.800 1.660 1.720 95,757 +0.05(+2.99%)
May 01, 2020 1.790 1.790 1.630 1.670 165,400 -0.11(-6.18%)
Apr 30, 2020 1.810 1.840 1.760 1.780 148,136 -0.07(-3.78%)
Apr 29, 2020 2.000 2.000 1.780 1.850 206,658 -0.14(-7.04%)
Apr 28, 2020 2.000 2.080 1.900 1.990 191,265 -0.01(-0.50%)
Apr 27, 2020 1.800 2.200 1.670 2.000 697,920 +0.25(+14.29%)
Apr 24, 2020 1.570 1.800 1.570 1.750 245,200 +0.08(+4.79%)
Apr 23, 2020 1.680 1.760 1.520 1.670 400,463 -0.10(-5.65%)
Apr 22, 2020 1.770 1.860 1.720 1.770 223,527 +0.00(+0.00%)
Apr 21, 2020 1.890 1.940 1.700 1.770 575,940 -0.08(-4.32%)
Apr 20, 2020 4.400 4.990 1.830 1.850 12,596,550 -0.21(-9.98%)
Apr 17, 2020 2.130 2.130 2.030 2.055 58,700 +0.03(+1.23%)
Apr 16, 2020 2.020 2.200 2.000 2.030 91,178 -0.12(-5.58%)
Apr 15, 2020 2.300 2.320 1.930 2.150 190,387 -0.03(-1.38%)
Apr 14, 2020 1.900 2.300 1.800 2.180 504,055 +0.46(+26.74%)
Apr 13, 2020 1.900 1.900 1.640 1.720 87,233 -0.15(-8.02%)
Apr 09, 2020 2.000 2.155 1.741 1.870 68,400 -0.13(-6.50%)
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.