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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
2.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2022
0.7200
0.7400
0.6785
0.6785
1,686,827
-0.03(-4.07%)
Nov 29, 2022
0.7480
0.7480
0.6900
0.7073
2,061,595
-0.01(-1.94%)
Nov 28, 2022
0.7639
0.7800
0.6995
0.7213
634,228
-0.04(-5.77%)
Nov 25, 2022
0.7400
0.7799
0.7350
0.7655
173,641
+0.03(+4.15%)
Nov 23, 2022
0.7746
0.7764
0.7001
0.7350
410,036
-0.03(-3.52%)
Nov 22, 2022
0.7800
0.8000
0.7285
0.7618
442,999
-0.02(-3.04%)
Nov 21, 2022
0.7900
0.7950
0.7400
0.7857
541,629
+0.01(+1.37%)
Nov 18, 2022
0.9600
0.9600
0.7683
0.7751
487,086
-0.11(-12.88%)
Nov 17, 2022
0.7706
0.9600
0.7586
0.8897
826,735
+0.09(+10.88%)
Nov 16, 2022
0.8800
0.8820
0.7600
0.8024
962,880
-0.08(-8.90%)
Nov 15, 2022
0.9679
0.9900
0.8606
0.8808
716,320
-0.08(-8.35%)
Nov 14, 2022
0.9923
1.040
0.9401
0.9610
625,255
-0.04(-3.89%)
Nov 11, 2022
0.9800
1.050
0.9662
0.9999
415,753
+0.04(+3.71%)
Nov 10, 2022
1.020
1.130
0.9500
0.9641
650,301
-0.10(-9.05%)
Nov 09, 2022
1.130
1.160
1.050
1.060
242,290
-0.06(-5.36%)
Nov 08, 2022
1.200
1.283
1.100
1.120
275,549
-0.08(-6.67%)
Nov 07, 2022
1.180
1.250
1.150
1.200
247,422
+0.01(+0.84%)
Nov 04, 2022
1.240
1.240
1.070
1.190
338,973
-0.03(-2.46%)
Nov 03, 2022
1.260
1.280
1.210
1.220
205,167
-0.01(-0.81%)
Nov 02, 2022
1.310
1.335
1.200
1.230
368,568
-0.11(-8.21%)
Nov 01, 2022
1.480
1.480
1.340
1.340
248,851
-0.05(-3.60%)
Oct 31, 2022
1.410
1.450
1.330
1.390
260,562
-0.05(-3.47%)
Oct 28, 2022
1.530
1.530
1.420
1.440
235,577
-0.06(-4.00%)
Oct 27, 2022
1.560
1.649
1.490
1.500
178,943
-0.06(-3.85%)
Oct 26, 2022
1.560
1.640
1.520
1.560
236,901
+0.05(+3.31%)
Oct 25, 2022
1.480
1.590
1.340
1.510
112,361
+0.04(+2.72%)
Oct 24, 2022
1.460
1.490
1.342
1.470
150,724
+0.00(+0.00%)
Oct 21, 2022
1.460
1.480
1.330
1.470
135,968
+0.03(+2.08%)
Oct 20, 2022
1.370
1.480
1.360
1.440
115,717
+0.09(+6.67%)
Oct 19, 2022
1.360
1.565
1.330
1.350
148,554
-0.05(-3.57%)
Oct 18, 2022
1.380
1.670
1.380
1.400
254,468
+0.02(+1.45%)
Oct 17, 2022
1.210
1.570
1.210
1.380
615,313
+0.18(+15.00%)
Oct 14, 2022
1.250
1.310
1.155
1.200
109,836
-0.03(-2.44%)
Oct 13, 2022
1.240
1.275
1.180
1.230
175,450
-0.01(-0.81%)
Oct 12, 2022
1.270
1.310
1.240
1.240
142,044
-0.04(-3.13%)
Oct 11, 2022
1.340
1.380
1.270
1.280
147,958
-0.07(-5.19%)
Oct 10, 2022
1.300
1.380
1.300
1.350
127,926
+0.03(+2.27%)
Oct 07, 2022
1.420
1.465
1.300
1.320
246,477
-0.13(-8.97%)
Oct 06, 2022
1.550
1.560
1.450
1.450
100,950
-0.09(-5.84%)
Oct 05, 2022
1.600
1.650
1.520
1.540
123,059
-0.10(-6.10%)
Oct 04, 2022
1.550
1.700
1.550
1.640
201,299
+0.11(+7.19%)
Oct 03, 2022
1.530
1.570
1.440
1.530
126,401
+0.03(+2.00%)
Sep 30, 2022
1.560
1.620
1.480
1.500
122,711
-0.06(-3.85%)
Sep 29, 2022
1.640
1.640
1.550
1.560
146,643
-0.08(-5.17%)
Sep 28, 2022
1.600
1.650
1.600
1.645
70,164
+0.06(+4.11%)
Sep 27, 2022
1.670
1.670
1.560
1.580
101,292
-0.05(-3.07%)
Sep 26, 2022
1.670
1.750
1.620
1.630
146,790
-0.06(-3.55%)
Sep 23, 2022
1.720
1.760
1.660
1.690
178,702
-0.04(-2.31%)
Sep 22, 2022
1.820
1.840
1.700
1.730
188,460
-0.10(-5.46%)
Sep 21, 2022
1.800
1.890
1.780
1.830
170,221
+0.02(+1.10%)
Sep 20, 2022
1.860
1.920
1.800
1.810
312,777
-0.07(-3.72%)
Sep 19, 2022
1.880
1.935
1.850
1.880
357,737
-0.02(-1.05%)
Sep 16, 2022
1.920
2.030
1.870
1.900
469,342
-0.03(-1.55%)
Sep 15, 2022
1.950
2.070
1.920
1.930
375,708
+0.01(+0.52%)
Sep 14, 2022
2.020
2.050
1.880
1.920
458,999
-0.10(-4.95%)
Sep 13, 2022
1.970
2.170
1.910
2.020
245,119
-0.03(-1.46%)
Sep 12, 2022
2.010
2.080
1.925
2.050
196,624
+0.03(+1.49%)
Sep 09, 2022
1.910
2.040
1.880
2.020
186,209
+0.09(+4.66%)
Sep 08, 2022
1.810
1.960
1.775
1.930
179,978
+0.12(+6.63%)
Sep 07, 2022
1.680
1.830
1.680
1.810
161,861
+0.12(+7.10%)
Sep 06, 2022
1.720
1.810
1.670
1.690
229,974
+0.02(+1.20%)
Sep 02, 2022
1.790
1.790
1.660
1.670
175,514
-0.07(-4.02%)
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
.