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 (%)
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%)
Dec 01, 2021 1.590 1.635 1.450 1.470 139,622 -0.14(-8.70%)
Nov 30, 2021 1.570 1.644 1.570 1.610 119,846 -0.04(-2.42%)
Nov 29, 2021 1.540 1.700 1.410 1.650 358,033 +0.16(+10.74%)
Nov 26, 2021 1.550 1.578 1.440 1.490 86,529 -0.11(-6.88%)
Nov 24, 2021 1.600 1.670 1.570 1.600 106,054 -0.02(-1.23%)
Nov 23, 2021 1.610 1.650 1.570 1.620 138,113 +0.03(+1.89%)
Nov 22, 2021 1.690 1.700 1.470 1.590 271,943 -0.09(-5.36%)
Nov 19, 2021 1.750 1.750 1.650 1.680 132,436 -0.07(-4.00%)
Nov 18, 2021 1.850 1.760 1.720 1.750 139,611 -0.11(-5.91%)
Nov 17, 2021 1.860 1.890 1.780 1.860 210,737 -0.03(-1.59%)
Nov 16, 2021 1.840 1.926 1.770 1.890 223,749 +0.04(+2.16%)
Nov 15, 2021 1.840 1.860 1.800 1.850 205,514 +0.00(+0.00%)
Nov 12, 2021 1.850 1.900 1.810 1.850 85,560 +0.00(+0.00%)
Nov 11, 2021 1.910 1.910 1.810 1.850 99,815 -0.05(-2.63%)
Nov 10, 2021 1.970 1.900 134,050 -0.06(-3.06%)
Nov 09, 2021 1.920 1.980 1.830 1.960 200,494 +0.08(+4.26%)
Nov 08, 2021 1.870 1.939 1.810 1.880 184,294 +0.02(+1.08%)
Nov 05, 2021 1.950 1.960 1.850 1.860 227,664 -0.07(-3.63%)
Nov 04, 2021 1.990 2.050 1.900 1.930 242,720 -0.07(-3.50%)
Nov 03, 2021 2.180 2.241 1.870 2.000 673,853 -0.28(-12.28%)
Nov 02, 2021 2.400 2.400 2.220 2.280 126,395 -0.12(-5.00%)
Nov 01, 2021 2.340 2.450 2.320 2.400 66,138 +0.08(+3.45%)
Oct 29, 2021 2.270 2.370 2.270 2.320 67,081 -0.05(-2.11%)
Oct 28, 2021 2.350 2.390 2.280 2.370 168,140 +0.06(+2.60%)
Oct 27, 2021 2.380 2.390 2.250 2.310 109,497 -0.09(-3.75%)
Oct 26, 2021 2.510 2.400 63,558 +0.02(+0.84%)
Oct 25, 2021 2.360 2.439 2.300 2.380 59,893 +0.05(+2.37%)
Oct 22, 2021 2.470 2.470 2.300 2.325 52,106 -0.11(-4.71%)
Oct 21, 2021 2.340 2.500 2.340 2.440 56,546 +0.11(+4.72%)
Oct 20, 2021 2.370 2.426 2.320 2.330 75,440 +0.00(+0.00%)
Oct 19, 2021 2.360 2.470 2.286 2.330 114,887 -0.06(-2.51%)
Oct 18, 2021 2.370 2.400 2.280 2.390 60,159 -0.02(-0.83%)
Oct 15, 2021 2.500 2.500 2.370 2.410 112,447 -0.12(-4.74%)
Oct 14, 2021 2.420 2.650 2.330 2.530 121,205 +0.09(+3.69%)
Oct 13, 2021 2.600 2.690 2.250 2.440 514,805 -0.11(-4.31%)
Oct 12, 2021 2.560 2.627 2.520 2.550 86,624 -0.01(-0.39%)
Oct 11, 2021 2.650 2.650 2.520 2.560 72,613 -0.06(-2.29%)
Oct 08, 2021 2.630 2.740 2.512 2.620 419,510 +0.04(+1.35%)
Oct 07, 2021 2.540 2.650 2.510 2.585 86,523 +0.02(+0.87%)
Oct 06, 2021 2.510 2.600 2.510 2.563 22,508 -0.02(-0.67%)
Oct 05, 2021 2.590 2.664 2.500 2.580 83,430 -0.06(-2.20%)
Oct 04, 2021 2.650 2.720 2.560 2.638 71,621 -0.08(-3.01%)
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.