AVG Technologies N.V. Historical Stock Prices

AVG 
$23.41
*  
0.13
0.56%
Get AVG Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading AVG now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.43  23.91  23.22  23.41 386,587
09/02/2015 22.89 23.29 22.68 23.28 278,016
09/01/2015 22.83 22.97 22.5 22.64 332,128
08/31/2015 23.87 23.96 23.05 23.13 244,252
08/28/2015 23.88 24.2499 23.51 23.9 466,555
08/27/2015 23.3 23.9799 23.1001 23.59 1,195,437
08/26/2015 22.68 23.25 22.46 23.09 578,560
08/25/2015 22.72 22.99 22.135 22.14 242,377
08/24/2015 21.87 22.5 20.25 22.18 695,692
08/21/2015 22.93 23.71 22.79 22.86 412,919
08/20/2015 24 24 23 23.23 612,806
08/19/2015 24.28 24.39 24.01 24.05 242,012
08/18/2015 24.76 24.95 24.28 24.32 335,111
08/17/2015 24.5 24.87 24.2117 24.8 251,635
08/14/2015 24.52 24.69 24.29 24.55 128,987
08/13/2015 24.8 24.97 24.3 24.6 220,373
08/12/2015 25.11 25.145 23.97 24.8 343,041
08/11/2015 25.99 26.18 25.18 25.24 238,336
08/10/2015 25.73 26.3 25.64 26.2 460,513
08/07/2015 25.49 25.88 25 25.66 494,550
08/06/2015 28.64 28.73 25.65 25.84 769,379
08/05/2015 28.79 29 28.04 28.13 1,306,990
08/04/2015 28.46 28.79 28.28 28.77 335,812
08/03/2015 28.71 28.82 28.4 28.6 441,811
07/31/2015 28.55 29.05 28.31 28.74 303,921
07/30/2015 27.8 28.5 27.53 28.48 282,223
07/29/2015 28.33 28.56 27.94 27.98 366,627
07/28/2015 28.32 28.79 28.007 28.4 360,118
07/27/2015 28.36 28.43 28.02 28.37 336,630
07/24/2015 28.73 29.09 28.19 28.45 406,501
07/23/2015 28.44 29.15 28.27 28.79 748,692
07/22/2015 27.97 28.28 27.79 28.01 268,193
07/21/2015 27.65 28.28 27.42 28.09 466,314
07/20/2015 27.93 28.08 27.59 27.7 285,488
07/17/2015 28.02 28.02 27.72 27.9 278,383
07/16/2015 28.03 28.2172 27.91 28.03 269,563
07/15/2015 27.89 28.205 27.74 27.89 365,655
07/14/2015 27.75 27.92 27.6601 27.92 382,538
07/13/2015 27.78 27.91 27.65 27.65 294,665
07/10/2015 28.02 28.09 27.62 27.67 275,166
07/09/2015 27.79 28.17 27.56 27.69 398,308
07/08/2015 27.1 27.68 26.76 27.67 599,755
07/07/2015 27.4 27.68 26.43 27.23 516,168
07/06/2015 27.45 27.72 27.27 27.33 504,208
07/02/2015 27.57 27.65 27.4 27.57 340,423
07/01/2015 27.43 27.69 27.26 27.43 577,258
06/30/2015 27.02 27.23 26.66 27.21 576,807
06/29/2015 27.56 27.63 26.86 26.88 631,336
06/26/2015 28.31 28.38 27.75 27.9 1,146,425
06/25/2015 28.24 28.35 28.04 28.24 329,551
06/24/2015 28.59 28.8 28.13 28.22 370,177
06/23/2015 28 29.09 27.83 28.68 1,183,094
06/22/2015 27.97 28.18 27.78 28.1 614,701
06/19/2015 27.6 27.95 27.51 27.78 1,014,361
06/18/2015 27.92 28.2 27.66 27.68 693,738
06/17/2015 27.9 28.06 27.86 27.86 488,847
06/16/2015 27.78 27.96 27.46 27.79 518,644
06/15/2015 27.52 27.82 27.02 27.78 490,074
06/12/2015 27.33 27.8 26.73 27.78 528,483
06/11/2015 27.99 28.39 26.91 27.42 1,371,688
06/10/2015 26 26.37 25.91 26.25 730,282
06/09/2015 26.01 26.02 25.5101 25.85 515,913
06/08/2015 25.81 25.99 25.52 25.85 765,924
06/05/2015 25.25 25.87 24.76 25.73 419,950
06/04/2015 25.69 25.76 24.95 25.1 556,436
06/03/2015 25 26.22 24.95 25.74 969,011
06/02/2015 25 25.02 24.72 24.86 627,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?