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
)
2.570
-0.030 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2022
5.210
5.550
5.170
5.250
168,294
+0.01(+0.19%)
Feb 25, 2022
4.960
5.260
5.030
5.240
195,514
+0.34(+6.94%)
Feb 24, 2022
4.520
4.915
4.520
4.900
191,968
+0.21(+4.48%)
Feb 23, 2022
4.830
4.910
4.680
4.690
246,154
-0.14(-2.90%)
Feb 22, 2022
4.850
4.979
4.730
4.830
224,203
-0.08(-1.63%)
Feb 18, 2022
4.910
0
-0.10(-2.00%)
Feb 17, 2022
5.190
5.240
4.970
5.010
116,175
-0.24(-4.57%)
Feb 16, 2022
5.110
5.270
5.035
5.250
169,722
+0.08(+1.55%)
Feb 15, 2022
4.970
5.200
4.970
5.170
101,294
+0.24(+4.87%)
Feb 14, 2022
5.050
5.100
4.890
4.930
149,847
-0.12(-2.38%)
Feb 11, 2022
5.350
5.410
5.030
5.050
130,893
-0.33(-6.13%)
Feb 10, 2022
5.200
5.550
5.150
5.380
198,741
+0.06(+1.13%)
Feb 09, 2022
5.180
5.350
5.140
5.320
193,024
+0.21(+4.11%)
Feb 08, 2022
5.090
5.180
4.980
5.110
277,010
-0.01(-0.20%)
Feb 07, 2022
5.540
5.620
5.080
5.120
228,252
-0.40(-7.25%)
Feb 04, 2022
5.270
5.570
5.260
5.520
284,517
+0.21(+3.95%)
Feb 03, 2022
5.160
5.435
5.310
612,736
+0.11(+2.12%)
Feb 02, 2022
5.320
5.450
5.120
5.200
786,323
-0.11(-2.07%)
Feb 01, 2022
5.530
5.540
5.310
5.310
400,237
-0.18(-3.28%)
Jan 31, 2022
5.300
5.490
649,478
+0.14(+2.62%)
Jan 28, 2022
5.970
5.970
5.195
5.350
309,395
-0.05(-0.93%)
Jan 27, 2022
5.720
5.790
5.360
5.400
298,533
-0.29(-5.10%)
Jan 26, 2022
5.780
5.940
5.630
5.690
128,200
-0.07(-1.22%)
Jan 25, 2022
6.020
6.030
5.620
5.760
286,918
-0.37(-6.04%)
Jan 24, 2022
5.640
6.160
5.640
6.130
359,530
+0.29(+4.97%)
Jan 21, 2022
5.750
5.900
5.640
5.840
282,649
+0.05(+0.86%)
Jan 20, 2022
5.780
6.150
5.706
5.790
240,241
+0.02(+0.35%)
Jan 19, 2022
5.890
5.930
5.660
5.770
267,259
-0.11(-1.87%)
Jan 18, 2022
6.330
6.330
5.870
5.880
357,094
-0.47(-7.40%)
Jan 14, 2022
6.350
0
+0.01(+0.16%)
Jan 13, 2022
6.600
6.600
6.310
6.340
148,196
-0.22(-3.35%)
Jan 12, 2022
6.800
6.880
6.500
6.560
212,815
-0.25(-3.67%)
Jan 11, 2022
6.600
6.830
6.520
6.810
279,797
+0.24(+3.65%)
Jan 10, 2022
6.500
6.590
6.310
6.570
207,139
+0.05(+0.77%)
Jan 07, 2022
6.990
7.100
6.390
6.520
625,693
-0.52(-7.39%)
Jan 06, 2022
7.200
7.240
7.015
7.040
276,386
-0.17(-2.36%)
Jan 05, 2022
7.350
7.441
7.160
7.210
208,046
-0.14(-1.90%)
Jan 04, 2022
7.450
7.485
7.260
7.350
234,594
-0.11(-1.47%)
Jan 03, 2022
7.460
7.530
7.290
7.460
219,730
+0.06(+0.81%)
Dec 31, 2021
7.160
7.465
7.120
7.400
361,014
+0.21(+2.92%)
Dec 30, 2021
6.990
7.240
6.980
7.190
164,810
+0.19(+2.71%)
Dec 29, 2021
7.110
7.120
6.930
7.000
243,420
-0.12(-1.69%)
Dec 28, 2021
7.060
7.250
7.030
7.120
151,059
+0.05(+0.71%)
Dec 27, 2021
7.150
7.180
6.910
7.070
354,280
+0.00(+0.00%)
Dec 23, 2021
7.010
7.129
6.980
7.070
261,114
+0.07(+1.00%)
Dec 22, 2021
6.800
7.120
6.690
7.000
355,057
+0.16(+2.34%)
Dec 21, 2021
6.550
6.890
6.490
6.840
624,091
+0.34(+5.23%)
Dec 20, 2021
6.550
6.640
6.310
6.500
390,356
-0.05(-0.76%)
Dec 17, 2021
6.200
6.650
5.890
6.550
714,582
+0.38(+6.16%)
Dec 16, 2021
6.620
6.660
6.150
6.170
364,791
-0.38(-5.80%)
Dec 15, 2021
6.740
6.890
6.400
6.550
453,431
-0.18(-2.67%)
Dec 14, 2021
6.450
6.870
6.440
6.730
347,143
+0.23(+3.54%)
Dec 13, 2021
6.700
6.780
6.450
6.500
390,009
-0.16(-2.40%)
Dec 10, 2021
6.600
6.710
6.480
6.660
612,000
+0.12(+1.83%)
Dec 09, 2021
6.430
6.570
6.360
6.540
374,784
+0.02(+0.31%)
Dec 08, 2021
6.610
6.645
6.410
6.520
333,709
-0.04(-0.61%)
Dec 07, 2021
6.320
6.680
6.280
6.560
238,248
+0.35(+5.64%)
Dec 06, 2021
6.340
6.360
6.050
6.210
374,268
-0.07(-1.11%)
Dec 03, 2021
6.400
6.610
6.070
6.280
303,546
-0.04(-0.63%)
Dec 02, 2021
6.030
6.321
5.970
6.320
251,930
+0.24(+3.95%)
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
.