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 (%)
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%)
Oct 03, 2022 2.270 2.640 2.030 2.400 11,155,301 +2.20(+1090.48%)
Sep 30, 2022 0.1900 0.2100 0.1750 0.2016 163,387,664 -0.10(-32.42%)
Sep 29, 2022 0.2703 0.3019 0.2626 0.2983 88,981,544 +0.02(+6.80%)
Sep 28, 2022 0.2941 0.2967 0.2544 0.2793 87,462,928 -0.03(-9.90%)
Sep 27, 2022 0.3100 0.3191 0.2900 0.3100 84,828,952 +0.00(+0.29%)
Sep 26, 2022 0.3768 0.3910 0.2720 0.3091 257,848,144 -0.03(-8.58%)
Sep 23, 2022 0.3391 0.4200 0.3200 0.3381 310,192,768 +0.03(+8.43%)
Sep 22, 2022 0.2713 0.3583 0.2351 0.3118 301,306,304 +0.10(+44.69%)
Sep 21, 2022 0.2096 0.2275 0.2011 0.2155 66,110,624 +0.00(+1.13%)
Sep 20, 2022 0.2178 0.2474 0.2051 0.2131 83,974,448 -0.02(-10.08%)
Sep 19, 2022 0.1895 0.2444 0.1860 0.2370 179,163,248 +0.05(+28.11%)
Sep 16, 2022 0.1800 0.1850 0.1740 0.1850 38,119,080 +0.00(+0.00%)
Sep 15, 2022 0.1870 0.1980 0.1826 0.1850 48,523,468 +0.00(+1.37%)
Sep 14, 2022 0.1969 0.1990 0.1825 0.1825 52,132,600 -0.02(-8.80%)
Sep 13, 2022 0.1985 0.2100 0.1853 0.2001 72,347,728 -0.01(-5.61%)
Sep 12, 2022 0.2139 0.2345 0.1909 0.2120 98,026,624 -0.01(-3.50%)
Sep 09, 2022 0.1676 0.2330 0.1676 0.2197 151,635,344 +0.05(+31.09%)
Sep 08, 2022 0.1915 0.1920 0.1638 0.1676 77,213,472 -0.02(-10.61%)
Sep 07, 2022 0.2070 0.2080 0.1706 0.1875 92,743,384 -0.03(-14.77%)
Sep 06, 2022 0.2284 0.2629 0.2055 0.2200 168,042,016 +0.01(+4.27%)
Sep 02, 2022 0.2449 0.2500 0.2053 0.2110 138,074,528 -0.01(-4.09%)
Sep 01, 2022 0.4000 0.4070 0.2011 0.2200 244,193,136 -0.24(-52.17%)
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%)
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.