Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Afya Ltd Cl A
(NQ:
AFYA
)
16.19
+0.09 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
10.43
10.68
10.24
10.50
299,793
+0.03(+0.29%)
Jul 28, 2022
9.790
10.57
9.640
10.47
315,153
+0.81(+8.39%)
Jul 27, 2022
9.470
9.745
9.430
9.660
89,179
+0.26(+2.77%)
Jul 26, 2022
9.550
9.580
9.330
9.400
63,033
-0.24(-2.49%)
Jul 25, 2022
9.630
9.705
9.490
9.640
94,604
+0.03(+0.31%)
Jul 22, 2022
10.00
10.00
9.480
9.610
128,193
-0.42(-4.19%)
Jul 21, 2022
9.790
10.03
9.760
10.03
89,755
+0.23(+2.35%)
Jul 20, 2022
9.560
9.940
9.510
9.800
192,843
+0.17(+1.77%)
Jul 19, 2022
9.720
9.815
9.560
9.630
124,203
+0.02(+0.21%)
Jul 18, 2022
9.730
9.940
9.585
9.610
116,858
+0.06(+0.63%)
Jul 15, 2022
9.320
9.580
9.250
9.550
206,149
+0.33(+3.58%)
Jul 14, 2022
9.090
9.285
9.000
9.220
172,253
+0.01(+0.11%)
Jul 13, 2022
8.900
9.380
8.800
9.210
191,657
+0.19(+2.11%)
Jul 12, 2022
8.980
9.880
8.730
9.020
288,352
+0.00(+0.00%)
Jul 11, 2022
9.410
9.410
9.020
9.020
134,770
-0.64(-6.63%)
Jul 08, 2022
9.600
9.690
9.500
9.660
126,923
+0.02(+0.21%)
Jul 07, 2022
9.380
9.760
9.380
9.640
237,366
+0.37(+3.99%)
Jul 06, 2022
9.660
9.820
9.160
9.270
231,079
-0.38(-3.94%)
Jul 05, 2022
9.740
10.05
9.360
9.650
472,541
-0.28(-2.82%)
Jul 01, 2022
9.850
9.970
9.670
9.930
138,356
-0.02(-0.20%)
Jun 30, 2022
9.830
10.08
9.740
9.950
228,801
-0.06(-0.60%)
Jun 29, 2022
10.06
10.17
9.870
10.01
162,764
-0.10(-0.99%)
Jun 28, 2022
10.33
10.63
9.990
10.11
163,659
-0.20(-1.94%)
Jun 27, 2022
10.19
10.75
10.14
10.31
143,755
+0.13(+1.28%)
Jun 24, 2022
9.930
10.24
9.750
10.18
285,886
+0.31(+3.14%)
Jun 23, 2022
10.10
10.28
9.820
9.870
130,765
-0.26(-2.57%)
Jun 22, 2022
9.940
10.28
9.940
10.13
245,985
-0.04(-0.39%)
Jun 21, 2022
9.850
10.23
9.845
10.17
210,270
+0.43(+4.41%)
Jun 17, 2022
10.08
10.27
9.710
9.740
147,781
-0.31(-3.08%)
Jun 16, 2022
10.32
10.40
9.970
10.05
188,247
-0.62(-5.81%)
Jun 15, 2022
10.51
10.78
10.44
10.67
100,748
+0.27(+2.60%)
Jun 14, 2022
10.71
10.71
10.20
10.40
150,902
-0.21(-1.98%)
Jun 13, 2022
11.17
11.17
10.55
10.61
123,571
-0.71(-6.27%)
Jun 10, 2022
11.62
11.62
11.13
11.32
88,867
-0.42(-3.58%)
Jun 09, 2022
11.99
12.04
11.65
11.74
185,780
-0.37(-3.06%)
Jun 08, 2022
12.06
12.39
11.88
12.11
169,840
+0.21(+1.76%)
Jun 07, 2022
12.04
12.10
11.71
11.90
191,717
-0.30(-2.46%)
Jun 06, 2022
12.25
12.42
12.05
12.20
132,104
+0.16(+1.33%)
Jun 03, 2022
11.79
12.11
11.79
12.04
131,865
+0.00(+0.00%)
Jun 02, 2022
11.99
12.36
11.99
12.04
112,952
+0.01(+0.08%)
Jun 01, 2022
12.23
12.52
11.83
12.03
191,216
-0.11(-0.91%)
May 31, 2022
11.91
12.24
11.69
12.14
450,840
+0.41(+3.50%)
May 27, 2022
11.91
12.03
11.46
11.73
400,705
-0.07(-0.59%)
May 26, 2022
10.84
11.89
10.74
11.80
631,351
+1.04(+9.67%)
May 25, 2022
10.70
10.86
10.34
10.76
448,100
+0.05(+0.47%)
May 24, 2022
11.26
11.57
9.530
10.71
708,308
-0.57(-5.05%)
May 23, 2022
11.35
12.26
10.70
11.28
368,471
+0.00(+0.00%)
May 20, 2022
11.75
11.75
10.64
11.28
461,885
-0.21(-1.83%)
May 19, 2022
11.14
11.55
11.14
11.49
783,118
+0.29(+2.59%)
May 18, 2022
11.77
11.78
11.05
11.20
484,090
-0.62(-5.25%)
May 17, 2022
11.57
12.15
11.57
11.82
463,495
+0.38(+3.32%)
May 16, 2022
11.47
11.60
11.28
11.44
215,708
-0.19(-1.63%)
May 13, 2022
11.31
11.93
11.31
11.63
397,065
+0.44(+3.93%)
May 12, 2022
11.58
11.91
10.89
11.19
334,318
-0.56(-4.77%)
May 11, 2022
11.97
12.40
11.68
11.75
182,718
-0.28(-2.33%)
May 10, 2022
12.35
12.35
11.50
12.03
213,026
-0.07(-0.58%)
May 09, 2022
12.84
13.17
11.99
12.10
124,294
-1.19(-8.95%)
May 06, 2022
14.02
14.45
13.15
13.29
126,084
-0.84(-5.94%)
May 05, 2022
14.90
15.39
13.97
14.13
156,010
-0.87(-5.80%)
May 04, 2022
15.06
15.06
13.97
15.00
281,055
-0.06(-0.40%)
May 03, 2022
15.05
15.18
14.32
15.06
155,007
-0.01(-0.07%)
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
.