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 (%)
Jun 30, 2022
2.340
2.290
2.200
2.260
294,786
-0.12(-5.04%)
Jun 29, 2022
2.430
2.430
2.295
2.380
325,864
-0.08(-3.25%)
Jun 28, 2022
2.550
2.600
2.440
2.460
303,751
-0.09(-3.53%)
Jun 27, 2022
2.660
2.715
2.520
2.550
223,972
-0.08(-3.04%)
Jun 24, 2022
2.750
2.810
2.630
2.630
1,822,151
-0.08(-2.95%)
Jun 23, 2022
2.380
2.720
2.371
2.710
488,641
+0.34(+14.35%)
Jun 22, 2022
2.200
2.450
2.150
2.370
582,470
+0.15(+6.76%)
Jun 21, 2022
2.650
2.660
2.150
2.220
1,321,877
-0.47(-17.47%)
Jun 17, 2022
2.520
2.740
2.490
2.690
358,137
+0.22(+8.91%)
Jun 16, 2022
2.620
2.620
2.460
2.470
212,215
-0.22(-8.18%)
Jun 15, 2022
2.600
2.700
2.540
2.690
292,061
+0.13(+5.08%)
Jun 14, 2022
2.740
2.740
2.510
2.560
212,799
-0.17(-6.23%)
Jun 13, 2022
2.730
2.830
2.720
2.730
252,532
-0.14(-4.88%)
Jun 10, 2022
2.870
2.890
2.740
2.870
181,481
-0.01(-0.35%)
Jun 09, 2022
3.010
3.040
2.870
2.880
168,418
-0.15(-4.95%)
Jun 08, 2022
3.010
3.150
3.010
3.030
151,366
+0.01(+0.33%)
Jun 07, 2022
2.930
3.040
2.910
3.020
220,096
+0.04(+1.34%)
Jun 06, 2022
3.030
3.080
2.950
2.980
274,838
+0.00(+0.00%)
Jun 03, 2022
3.060
3.095
2.960
2.980
169,361
-0.11(-3.56%)
Jun 02, 2022
2.970
3.100
2.930
3.090
303,208
+0.10(+3.34%)
Jun 01, 2022
3.100
3.130
2.980
2.990
227,103
-0.09(-2.92%)
May 31, 2022
3.090
3.150
3.020
3.080
409,126
+0.00(+0.00%)
May 27, 2022
3.120
3.140
3.045
3.080
170,997
+0.00(+0.00%)
May 26, 2022
3.040
3.140
3.010
3.080
334,269
+0.02(+0.65%)
May 25, 2022
3.000
3.125
2.990
3.060
321,915
+0.06(+2.00%)
May 24, 2022
2.980
3.060
2.930
3.000
345,424
-0.03(-0.99%)
May 23, 2022
2.990
3.070
2.820
3.030
613,110
+0.15(+5.21%)
May 20, 2022
3.030
3.050
2.810
2.880
508,296
-0.05(-1.71%)
May 19, 2022
2.700
2.970
2.700
2.930
646,730
+0.21(+7.72%)
May 18, 2022
2.840
2.860
2.690
2.720
340,860
-0.12(-4.23%)
May 17, 2022
2.960
2.960
2.800
2.840
399,013
-0.07(-2.41%)
May 16, 2022
2.720
2.910
2.670
2.910
359,037
+0.19(+6.99%)
May 13, 2022
2.530
2.740
2.430
2.720
302,598
+0.29(+11.93%)
May 12, 2022
2.200
2.590
2.090
2.430
1,105,205
-0.15(-5.81%)
May 11, 2022
2.720
2.880
2.530
2.580
752,795
-0.18(-6.52%)
May 10, 2022
2.800
2.880
2.690
2.760
367,621
-0.02(-0.72%)
May 09, 2022
2.800
2.850
2.660
2.780
410,535
-0.10(-3.47%)
May 06, 2022
2.780
2.913
2.690
2.880
348,180
+0.10(+3.60%)
May 05, 2022
2.950
2.950
2.730
2.780
523,448
-0.19(-6.40%)
May 04, 2022
2.920
2.980
2.782
2.970
314,309
+0.10(+3.48%)
May 03, 2022
2.930
2.970
2.820
2.870
228,224
-0.06(-2.05%)
May 02, 2022
2.920
3.000
2.820
2.930
484,767
+0.01(+0.34%)
Apr 29, 2022
3.050
3.110
2.890
2.920
667,936
-0.14(-4.58%)
Apr 28, 2022
3.020
3.130
2.960
3.060
411,338
+0.04(+1.32%)
Apr 27, 2022
2.980
3.050
2.930
3.020
406,329
+0.02(+0.67%)
Apr 26, 2022
3.100
3.100
2.945
3.000
315,270
-0.10(-3.23%)
Apr 25, 2022
3.030
3.120
2.901
3.100
504,149
+0.05(+1.64%)
Apr 22, 2022
3.170
3.170
2.960
3.050
700,906
-0.12(-3.79%)
Apr 21, 2022
3.220
3.240
3.140
3.170
767,893
+0.01(+0.32%)
Apr 20, 2022
3.180
3.220
3.120
3.160
461,601
+0.00(+0.00%)
Apr 19, 2022
3.080
3.207
3.070
3.160
567,732
+0.06(+1.94%)
Apr 18, 2022
3.290
3.323
3.050
3.100
582,252
-0.22(-6.63%)
Apr 14, 2022
3.280
3.357
3.190
3.320
1,830,580
+0.06(+1.84%)
Apr 13, 2022
3.110
3.310
3.110
3.260
847,571
+0.14(+4.49%)
Apr 12, 2022
3.010
3.150
3.000
3.120
856,162
+0.15(+5.05%)
Apr 11, 2022
3.070
3.150
2.950
2.970
927,932
-0.12(-3.88%)
Apr 08, 2022
3.130
3.275
3.090
3.090
1,106,118
-0.06(-1.90%)
Apr 07, 2022
3.200
3.250
3.080
3.150
715,695
-0.07(-2.17%)
Apr 06, 2022
3.220
3.297
3.130
3.220
827,484
-0.02(-0.62%)
Apr 05, 2022
3.380
3.490
3.230
3.240
1,504,057
-0.10(-2.99%)
Apr 04, 2022
3.460
3.470
3.285
3.340
1,636,721
-0.08(-2.34%)
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
.