Advanced Info Svc Pu ADR (OP: AVIFY )
8.090
-0.020
(-0.25%)
Streaming Delayed Price
Updated: 3:18 PM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 599 | -0.02(-0.25%) |
| Nov 21, 2024 | 8.160 | 8.160 | 8.110 | 8.110 | 563 | -0.12(-1.40%) |
| Nov 18, 2024 | 8.225 | 204 | +0.11(+1.32%) | |||
| Nov 15, 2024 | 8.750 | 8.750 | 8.117 | 8.117 | 315 | -0.43(-5.00%) |
| Nov 14, 2024 | 8.545 | 8.545 | 8.545 | 8.545 | 155 | +0.70(+8.85%) |
| Nov 13, 2024 | 8.552 | 8.552 | 7.850 | 7.850 | 1,202 | +0.24(+3.15%) |
| Nov 12, 2024 | 7.864 | 7.864 | 7.610 | 7.610 | 780 | -0.59(-7.20%) |
| Nov 11, 2024 | 8.200 | 8.200 | 8.200 | 8.200 | 287 | +0.56(+7.33%) |
| Nov 08, 2024 | 7.600 | 7.995 | 7.600 | 7.640 | 25,284 | -0.37(-4.62%) |
| Nov 07, 2024 | 8.000 | 8.010 | 8.000 | 8.010 | 360 | -0.18(-2.14%) |
| Nov 04, 2024 | 8.185 | 176 | +0.40(+5.15%) | |||
| Oct 31, 2024 | 7.784 | 64 | -0.34(-4.14%) | |||
| Oct 29, 2024 | 8.120 | 10 | -0.22(-2.64%) | |||
| Oct 28, 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 473 | +0.42(+5.30%) |
| Oct 25, 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 87,200 | -0.77(-8.86%) |
| Oct 18, 2024 | 8.690 | 13 | +0.25(+2.97%) | |||
| Oct 11, 2024 | 8.440 | 0 | +0.74(+9.60%) | |||
| Oct 04, 2024 | 7.700 | 0 | -0.24(-3.02%) | |||
| Sep 30, 2024 | 7.940 | 0 | -0.36(-4.34%) | |||
| Sep 26, 2024 | 8.300 | 3 | +0.05(+0.63%) | |||
| Sep 24, 2024 | 8.248 | 0 | +0.84(+11.33%) | |||
| Sep 19, 2024 | 7.409 | 6 | -0.44(-5.62%) | |||
| Sep 06, 2024 | 7.850 | 0 | +0.68(+9.48%) |
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.
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.