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 (%)
Jun 30, 2021 6.130 6.125 5.950 5.950 5,186 -0.14(-2.25%)
Jun 29, 2021 6.130 6.190 6.087 6.087 4,564 +0.12(+1.96%)
Jun 28, 2021 6.180 6.200 5.970 5.970 5,390 -0.28(-4.48%)
Jun 25, 2021 5.960 6.250 5.870 6.250 29,568 +0.28(+4.60%)
Jun 24, 2021 5.940 6.090 5.940 5.975 2,812 +0.04(+0.76%)
Jun 23, 2021 6.086 6.086 5.900 5.930 1,795 -0.08(-1.33%)
Jun 22, 2021 6.050 6.050 5.840 6.010 4,549 -0.06(-0.99%)
Jun 21, 2021 5.810 6.240 5.810 6.070 5,059 +0.23(+3.94%)
Jun 18, 2021 6.240 6.240 5.800 5.840 46,828 -0.21(-3.39%)
Jun 17, 2021 5.960 6.088 5.960 6.045 4,318 +0.10(+1.77%)
Jun 16, 2021 6.000 6.150 5.900 5.940 24,593 -0.06(-1.00%)
Jun 15, 2021 6.190 6.310 6.000 6.000 5,635 -0.11(-1.80%)
Jun 14, 2021 6.150 6.330 6.010 6.110 9,945 -0.05(-0.82%)
Jun 11, 2021 6.400 6.400 6.060 6.160 6,903 -0.04(-0.64%)
Jun 10, 2021 6.250 6.250 6.160 6.200 2,261 +0.05(+0.81%)
Jun 09, 2021 6.170 6.220 6.150 6.150 6,148 -0.06(-0.97%)
Jun 08, 2021 6.090 6.340 6.090 6.210 23,357 -0.01(-0.23%)
Jun 07, 2021 6.140 6.250 6.070 6.224 6,656 +0.17(+2.88%)
Jun 04, 2021 6.010 6.140 6.000 6.050 12,099 +0.05(+0.83%)
Jun 03, 2021 6.000 6.114 5.900 6.000 15,601 -0.08(-1.32%)
Jun 02, 2021 6.000 6.160 6.000 6.080 6,724 +0.08(+1.33%)
Jun 01, 2021 5.940 6.170 5.900 6.000 20,759 +0.06(+1.01%)
May 28, 2021 6.030 6.100 5.860 5.940 17,248 -0.13(-2.14%)
May 27, 2021 6.010 6.100 6.000 6.070 10,541 +0.13(+2.19%)
May 26, 2021 6.200 6.200 5.812 5.940 11,196 -0.03(-0.51%)
May 25, 2021 6.010 6.340 5.850 5.970 11,237 -0.02(-0.33%)
May 24, 2021 6.380 6.380 5.920 5.990 17,803 -0.06(-0.99%)
May 21, 2021 6.100 6.171 5.950 6.050 28,820 -0.05(-0.82%)
May 20, 2021 6.120 6.240 6.000 6.100 18,853 +0.02(+0.33%)
May 19, 2021 6.115 6.192 5.940 6.080 15,294 +0.02(+0.33%)
May 18, 2021 5.810 6.270 5.810 6.060 22,094 +0.04(+0.66%)
May 17, 2021 5.860 6.068 5.782 6.020 8,206 +0.16(+2.73%)
May 14, 2021 5.880 6.040 5.782 5.860 16,862 -0.03(-0.51%)
May 13, 2021 6.110 6.214 5.770 5.890 15,528 -0.12(-2.00%)
May 12, 2021 6.200 6.250 5.907 6.010 28,494 -0.26(-4.15%)
May 11, 2021 6.390 6.800 6.200 6.270 19,861 -0.18(-2.79%)
May 10, 2021 6.410 6.621 6.380 6.450 25,130 -0.07(-1.07%)
May 07, 2021 6.400 6.710 6.334 6.520 13,089 +0.15(+2.35%)
May 06, 2021 6.260 6.670 6.260 6.370 49,960 +0.11(+1.76%)
May 05, 2021 6.460 6.780 6.260 6.260 19,190 -0.23(-3.54%)
May 04, 2021 7.070 7.070 6.400 6.490 20,135 -0.51(-7.29%)
May 03, 2021 7.030 7.050 6.600 7.000 47,303 -0.07(-0.99%)
Apr 30, 2021 7.000 7.190 6.900 7.070 14,300 +0.13(+1.87%)
Apr 29, 2021 7.210 7.240 6.860 6.940 24,445 -0.30(-4.14%)
Apr 28, 2021 7.100 7.250 7.040 7.240 11,348 +0.22(+3.13%)
Apr 27, 2021 7.080 7.130 6.995 7.020 10,246 -0.11(-1.54%)
Apr 26, 2021 6.820 7.390 6.732 7.130 39,045 +0.23(+3.33%)
Apr 23, 2021 6.960 7.390 6.750 6.900 12,900 -0.01(-0.14%)
Apr 22, 2021 6.880 7.190 6.700 6.910 57,556 +0.13(+1.92%)
Apr 21, 2021 6.850 7.100 6.700 6.780 33,422 -0.05(-0.73%)
Apr 20, 2021 7.070 7.399 6.790 6.830 40,698 -0.19(-2.71%)
Apr 19, 2021 7.100 7.240 6.860 7.020 37,475 -0.06(-0.85%)
Apr 16, 2021 7.200 7.360 7.050 7.080 41,300 -0.14(-1.94%)
Apr 15, 2021 7.450 7.450 7.210 7.220 31,423 -0.18(-2.43%)
Apr 14, 2021 7.980 8.190 7.400 7.400 81,570 -0.56(-7.04%)
Apr 13, 2021 8.000 8.250 7.500 7.960 151,917 +0.02(+0.25%)
Apr 12, 2021 7.560 7.990 7.250 7.940 139,929 +0.31(+4.06%)
Apr 09, 2021 7.160 7.690 7.110 7.630 389,600 +0.14(+1.87%)
Apr 08, 2021 7.260 7.800 6.750 7.490 4,641,209 +1.68(+28.92%)
Apr 07, 2021 5.990 5.990 5.700 5.810 179,835 -0.23(-3.81%)
Apr 06, 2021 6.000 6.090 5.970 6.040 13,894 +0.20(+3.42%)
Apr 05, 2021 5.820 5.880 5.650 5.840 6,291 +0.13(+2.28%)
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.