AVG Technologies N.V. Historical Stock Prices

AVG 
$19.38
*  
0.02
 negative 
0.1%
Get AVG Alerts
*Delayed - data as of Apr. 21, 2014 12:24 ET 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AVG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:24  19.46  19.514  19.08  19.38 71,477
04/17/2014 19.22 19.62 19.06 19.4 222,908
04/16/2014 18.87 19.28 18.63 19.2 177,126
04/15/2014 19.14 19.32 18.24 18.79 406,315
04/14/2014 19.35 19.68 18.8981 19.14 233,172
04/11/2014 19.35 19.76 19.08 19.15 393,337
04/10/2014 19.82 19.8999 19.2 19.51 462,416
04/09/2014 19.69 19.94 19.43 19.88 194,923
04/08/2014 19.4 19.77 19.27 19.59 290,616
04/07/2014 19.86 19.89 18.85 19.4 850,378
04/04/2014 20.9 20.9 19.65 19.9 446,069
04/03/2014 20.88 21.08 20.57 20.77 333,642
04/02/2014 21.15 21.15 20.86 20.99 408,654
04/01/2014 20.95 21.14 20.8 21.09 929,502
03/31/2014 20.82 21 20.65 20.96 568,219
03/28/2014 20.51 20.83 20.35 20.79 478,151
03/27/2014 19.81 20.59 19.615 20.43 612,709
03/26/2014 20.37 20.4 19.75 19.78 301,169
03/25/2014 20.3 20.61 19.99 20.29 169,445
03/24/2014 20.49 20.5 19.48 20.18 406,434
03/21/2014 20.71 20.724 20.3 20.39 359,170
03/20/2014 20.6 20.92 20.5447 20.65 181,691
03/19/2014 20.95 21.045 20.57 20.66 484,767
03/18/2014 21.08 21.08 20.51 20.86 319,919
03/17/2014 20.64 21.3069 20.64 20.9 513,746
03/14/2014 21.35 21.35 20.55 20.58 614,562
03/13/2014 21.1 21.35 20.54 21.1 782,357
03/12/2014 20.13 21.01 20.076 21 709,584
03/11/2014 20.95 20.9599 20.1 20.2 618,701
03/10/2014 20.1 20.9 20.1 20.88 649,834
03/07/2014 20.5 20.55 20 20.07 396,338
03/06/2014 20.85 20.85 20.22 20.43 854,304
03/05/2014 19.26 20.87 19.07 20.58 1,155,225
03/04/2014 19 19.32 18.85 19.22 527,593
03/03/2014 18.59 18.87 18.35 18.82 263,636
02/28/2014 19.15 19.2499 18.66 18.73 496,119
02/27/2014 18.7 19.16 18.65 19.15 381,660
02/26/2014 18.65 19 18.54 18.68 360,298
02/25/2014 18.4 18.56 18.01 18.55 525,868
02/24/2014 18.58 19 18.41 18.44 504,185
02/21/2014 19.62 20.07 18.42 18.46 1,013,058
02/20/2014 18.73 21.02 17.96 19.6 4,160,077
02/19/2014 17.33 17.54 17.04 17.31 1,099,218
02/18/2014 17.09 17.46 17.01 17.38 398,099
02/14/2014 17.44 17.53 17.02 17.09 226,913
02/13/2014 16.92 17.5 16.87 17.41 220,381
02/12/2014 17.23 17.2416 16.975 16.99 327,686
02/11/2014 16.9 17.32 16.78 17.3 428,792
02/10/2014 16.35 16.81 16.2 16.8 254,528
02/07/2014 16.5 16.6 16.26 16.4 253,906
02/06/2014 15.55 16.47 15.55 16.44 421,482
02/05/2014 15.75 15.84 15.19 15.48 626,396
02/04/2014 16.15 16.15 15.5 15.77 858,968
02/03/2014 16.55 16.55 16.0484 16.11 415,508
01/31/2014 16.08 16.61 16.01 16.59 413,991
01/30/2014 16.47 16.7 16.18 16.27 536,064
01/29/2014 16.5 16.54 16.256 16.35 384,700
01/28/2014 16.89 17.05 16.56 16.61 421,040
01/27/2014 16.7 17 16.28 16.83 708,531
01/24/2014 16.8 16.85 16.64 16.74 527,848
01/23/2014 16.97 17.0776 16.58 16.87 481,420
01/22/2014 17.18 17.25 17.005 17.01 321,574
01/21/2014 17.04 17.24 16.95 17.13 420,517
01/17/2014 16.78 16.95 16.58 16.91 486,655
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?