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, 2022 0.3788 0.5190 0.3400 0.4600 303,015,040 +0.14(+43.39%)
Aug 30, 2022 0.3995 0.4471 0.3000 0.3208 250,535,344 -0.05(-14.45%)
Aug 29, 2022 0.1670 0.4930 0.1611 0.3750 346,343,872 +0.23(+156.32%)
Aug 26, 2022 0.1840 0.1993 0.1422 0.1463 96,211,536 +0.01(+7.57%)
Aug 25, 2022 0.1400 0.1450 0.1353 0.1360 35,385,572 -0.00(-2.72%)
Aug 24, 2022 0.1393 0.1430 0.1336 0.1398 10,033,845 -0.00(-0.57%)
Aug 23, 2022 0.1500 0.1502 0.1320 0.1406 12,145,289 -0.01(-6.58%)
Aug 22, 2022 0.1635 0.1635 0.1500 0.1505 8,874,535 -0.01(-9.01%)
Aug 19, 2022 0.1700 0.1738 0.1650 0.1654 6,852,221 -0.01(-4.83%)
Aug 18, 2022 0.1691 0.1750 0.1640 0.1738 6,350,304 +0.00(+2.42%)
Aug 17, 2022 0.1791 0.1791 0.1680 0.1697 6,827,435 -0.01(-3.63%)
Aug 16, 2022 0.1975 0.1975 0.1633 0.1761 23,809,048 -0.03(-12.52%)
Aug 15, 2022 0.2157 0.2314 0.1971 0.2013 14,216,462 -0.03(-12.10%)
Aug 12, 2022 0.1800 0.2384 0.1785 0.2290 22,957,404 +0.04(+24.12%)
Aug 11, 2022 0.2000 0.2098 0.1720 0.1845 25,380,352 +0.01(+3.07%)
Aug 10, 2022 0.1600 0.1820 0.1603 0.1790 22,126,450 +0.02(+10.15%)
Aug 09, 2022 0.1753 0.1790 0.1624 0.1625 24,395,388 -0.00(-2.40%)
Aug 08, 2022 0.1700 0.1700 0.1641 0.1665 8,392,225 -0.00(-1.54%)
Aug 05, 2022 0.1730 0.1750 0.1600 0.1691 9,903,677 -0.01(-3.92%)
Aug 04, 2022 0.2000 0.2064 0.1745 0.1760 22,489,896 +0.00(+0.57%)
Aug 03, 2022 0.1781 0.1798 0.1720 0.1750 5,130,700 -0.01(-2.78%)
Aug 02, 2022 0.1900 0.1880 0.1800 0.1800 3,169,281 -0.01(-3.23%)
Aug 01, 2022 0.1899 0.1932 0.1700 0.1860 7,356,786 -0.01(-5.78%)
Jul 29, 2022 0.1888 0.2010 0.1888 0.1974 3,094,708 +0.01(+3.51%)
Jul 28, 2022 0.2100 0.2193 0.1858 0.1907 3,783,140 -0.02(-7.65%)
Jul 27, 2022 0.2190 0.2200 0.2000 0.2065 2,686,738 -0.01(-3.95%)
Jul 26, 2022 0.2500 0.2500 0.2100 0.2150 3,597,963 -0.03(-12.14%)
Jul 25, 2022 0.2631 0.2637 0.2421 0.2447 2,042,171 -0.02(-6.96%)
Jul 22, 2022 0.2700 0.2795 0.2600 0.2630 2,131,477 -0.01(-2.59%)
Jul 21, 2022 0.2711 0.2771 0.2660 0.2700 1,072,067 -0.00(-0.59%)
Jul 20, 2022 0.2700 0.2800 0.2615 0.2716 2,525,247 +0.00(+0.74%)
Jul 19, 2022 0.2610 0.2813 0.2610 0.2696 1,092,711 +0.00(+1.20%)
Jul 18, 2022 0.2675 0.2876 0.2600 0.2664 1,517,875 +0.00(+0.53%)
Jul 15, 2022 0.2700 0.2798 0.2606 0.2650 1,248,626 +0.00(+0.42%)
Jul 14, 2022 0.2850 0.2850 0.2630 0.2639 1,803,376 -0.02(-7.40%)
Jul 13, 2022 0.2919 0.2972 0.2779 0.2850 1,748,302 -0.02(-7.92%)
Jul 12, 2022 0.2800 0.3186 0.2625 0.3095 2,052,240 +0.03(+10.14%)
Jul 11, 2022 0.3020 0.3100 0.2748 0.2810 1,299,080 -0.02(-6.05%)
Jul 08, 2022 0.3100 0.3188 0.2922 0.2991 1,189,482 -0.00(-0.96%)
Jul 07, 2022 0.2700 0.3099 0.2700 0.3020 2,873,228 +0.03(+11.40%)
Jul 06, 2022 0.2500 0.3000 0.2500 0.2711 4,018,805 +0.03(+10.38%)
Jul 05, 2022 0.2400 0.2490 0.2373 0.2456 851,853 -0.01(-2.07%)
Jul 01, 2022 0.2584 0.2600 0.2495 0.2508 1,078,133 +0.00(+0.28%)
Jun 30, 2022 0.2800 0.2751 0.2450 0.2501 2,776,855 -0.02(-6.47%)
Jun 29, 2022 0.2875 0.3000 0.2552 0.2674 5,369,602 -0.02(-6.83%)
Jun 28, 2022 0.3100 0.3225 0.2810 0.2870 2,279,277 -0.02(-7.21%)
Jun 27, 2022 0.3100 0.3282 0.3000 0.3093 2,167,338 +0.01(+1.81%)
Jun 24, 2022 0.3300 0.3380 0.3038 0.3038 2,311,286 -0.03(-8.99%)
Jun 23, 2022 0.3300 0.3425 0.3201 0.3338 1,095,248 -0.00(-0.06%)
Jun 22, 2022 0.3388 0.3444 0.3250 0.3340 805,283 +0.01(+2.77%)
Jun 21, 2022 0.3300 0.3492 0.3180 0.3250 1,253,444 -0.01(-2.96%)
Jun 17, 2022 0.3269 0.3400 0.3124 0.3349 1,775,747 +0.02(+5.68%)
Jun 16, 2022 0.3084 0.3450 0.3084 0.3169 1,594,354 -0.00(-0.22%)
Jun 15, 2022 0.3200 0.3278 0.3116 0.3176 1,145,345 -0.01(-3.11%)
Jun 14, 2022 0.3347 0.3488 0.3200 0.3278 1,581,228 -0.01(-2.06%)
Jun 13, 2022 0.3480 0.3561 0.3266 0.3347 1,975,243 -0.04(-11.57%)
Jun 10, 2022 0.4000 0.4000 0.3700 0.3785 1,175,159 -0.02(-4.18%)
Jun 09, 2022 0.3800 0.3970 0.3700 0.3950 2,047,960 -0.00(-0.50%)
Jun 08, 2022 0.3876 0.4064 0.3800 0.3970 1,091,666 +0.01(+1.40%)
Jun 07, 2022 0.3981 0.4000 0.3700 0.3915 980,497 +0.01(+2.86%)
Jun 06, 2022 0.3930 0.3930 0.3700 0.3806 1,151,479 -0.01(-3.60%)
Jun 03, 2022 0.4281 0.4281 0.3850 0.3948 1,118,366 -0.03(-6.73%)
Jun 02, 2022 0.4002 0.4300 0.3958 0.4233 1,705,500 +0.01(+2.00%)
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.