Skip to main content

American Virtual Cloud Tech Inc (NQ: AVCT )

1.100 -0.080 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 1.170 1.210 1.080 1.100 1,998,545 -0.08(-6.78%)
Dec 08, 2022 1.130 1.180 1.060 1.180 2,237,898 +0.10(+9.26%)
Dec 07, 2022 1.080 1.120 1.040 1.080 1,482,211 -0.03(-2.70%)
Dec 06, 2022 1.220 1.240 1.080 1.110 2,202,678 -0.09(-7.50%)
Dec 05, 2022 1.180 1.240 1.110 1.200 2,750,524 +0.08(+7.14%)
Dec 02, 2022 1.090 1.150 1.040 1.120 1,389,446 +0.05(+4.67%)
Dec 01, 2022 1.130 1.150 1.060 1.070 1,894,894 -0.05(-4.46%)
Nov 30, 2022 1.030 1.200 0.9810 1.120 2,862,743 +0.07(+6.67%)
Nov 29, 2022 1.160 1.180 1.010 1.050 2,476,835 -0.11(-9.48%)
Nov 28, 2022 0.9800 1.270 0.9500 1.160 6,826,682 +0.20(+20.83%)
Nov 25, 2022 0.9200 0.9776 0.9000 0.9600 933,432 +0.07(+7.53%)
Nov 23, 2022 0.8840 0.8997 0.8700 0.8928 1,162,590 -0.00(-0.33%)
Nov 22, 2022 0.9092 0.9394 0.8322 0.8958 1,281,862 -0.01(-1.53%)
Nov 21, 2022 0.9490 0.9490 0.8700 0.9097 1,443,471 -0.04(-4.24%)
Nov 18, 2022 0.9800 0.9879 0.9010 0.9500 1,592,307 -0.02(-2.55%)
Nov 17, 2022 1.020 1.020 0.9600 0.9749 1,538,513 -0.06(-5.35%)
Nov 16, 2022 1.020 1.050 0.9301 1.030 1,865,973 +0.03(+3.00%)
Nov 15, 2022 0.9300 1.070 0.9149 1.000 3,502,786 +0.10(+10.75%)
Nov 14, 2022 0.9700 0.9714 0.8731 0.9029 2,442,824 -0.08(-7.85%)
Nov 11, 2022 0.8005 1.020 0.7800 0.9798 4,953,612 +0.17(+20.95%)
Nov 10, 2022 0.8100 0.8800 0.7800 0.8101 3,066,310 +0.02(+2.29%)
Nov 09, 2022 0.9300 0.9301 0.7817 0.7920 3,226,229 -0.17(-17.50%)
Nov 08, 2022 0.9900 1.010 0.9500 0.9600 2,577,032 -0.05(-4.95%)
Nov 07, 2022 1.040 1.050 0.9911 1.010 2,700,346 -0.05(-4.72%)
Nov 04, 2022 1.120 1.130 1.040 1.060 2,684,692 -0.07(-6.19%)
Nov 03, 2022 1.060 1.229 1.050 1.130 4,476,262 +0.08(+7.62%)
Nov 02, 2022 1.140 1.146 1.040 1.050 2,748,976 -0.10(-8.70%)
Nov 01, 2022 1.160 1.180 1.120 1.150 2,335,151 -0.03(-2.54%)
Oct 31, 2022 1.270 1.285 1.150 1.180 3,346,033 -0.10(-7.81%)
Oct 28, 2022 1.290 1.339 1.260 1.280 2,253,911 -0.04(-3.03%)
Oct 27, 2022 1.320 1.380 1.280 1.320 3,180,581 +0.00(+0.00%)
Oct 26, 2022 1.380 1.410 1.290 1.320 3,275,577 -0.06(-4.35%)
Oct 25, 2022 1.310 1.450 1.310 1.380 2,801,540 -0.03(-2.13%)
Oct 24, 2022 1.370 1.430 1.250 1.410 3,915,537 -0.01(-0.70%)
Oct 21, 2022 1.420 1.438 1.290 1.420 4,581,856 -0.06(-4.05%)
Oct 20, 2022 1.570 1.650 1.450 1.480 3,433,263 -0.08(-5.13%)
Oct 19, 2022 1.540 1.600 1.400 1.560 7,083,386 -0.05(-3.11%)
Oct 18, 2022 2.260 2.820 1.560 1.610 28,111,712 -0.63(-28.13%)
Oct 17, 2022 1.620 2.350 1.610 2.240 31,707,092 +0.63(+39.13%)
Oct 14, 2022 1.700 1.883 1.550 1.610 5,754,922 -0.21(-11.54%)
Oct 13, 2022 1.210 1.900 1.210 1.820 16,752,164 +0.48(+35.82%)
Oct 12, 2022 1.360 1.440 1.250 1.340 5,098,211 -0.34(-20.47%)
Oct 11, 2022 1.680 1.780 1.650 1.685 4,449,431 -0.16(-8.42%)
Oct 10, 2022 2.100 2.100 1.760 1.840 5,152,672 -0.34(-15.60%)
Oct 07, 2022 2.350 2.395 2.150 2.180 3,890,617 -0.27(-11.02%)
Oct 06, 2022 2.420 2.670 2.390 2.450 3,322,298 -0.14(-5.41%)
Oct 05, 2022 2.640 2.740 2.250 2.590 5,492,723 -0.03(-1.15%)
Oct 04, 2022 2.250 2.920 2.220 2.620 11,773,020 +0.22(+9.17%)
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.