AVG Technologies N.V. Historical Stock Prices

AVG 
$19.48
*  
0.18
0.93%
Get AVG Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.33  19.65  19.07  19.48 343,547
12/17/2014 19.35 19.65 19.07 19.48 344,101
12/16/2014 19.14 19.71 19.08 19.3 308,122
12/15/2014 19.25 19.2999 18.97 19.2 211,247
12/12/2014 19.07 19.44 19.07 19.11 236,020
12/11/2014 19.47 19.58 19.29 19.29 321,530
12/10/2014 19.39 19.52 19.17 19.4 284,429
12/09/2014 19.06 19.45 18.99 19.4 343,018
12/08/2014 19.52 19.57 19.28 19.29 384,464
12/05/2014 19.32 19.56 19.31 19.54 205,748
12/04/2014 19.63 19.72 19.3 19.31 210,844
12/03/2014 19.65 19.76 19.35 19.62 265,183
12/02/2014 19.38 19.649 19.29 19.61 456,940
12/01/2014 20.01 20.22 19.39 19.39 365,769
11/28/2014 19.68 20 19.564 19.64 179,157
11/26/2014 19.57 19.75 19.52 19.7 189,204
11/25/2014 20.24 20.245 19.55 19.61 1,567,428
11/24/2014 20 20.69 19.78 20.29 755,300
11/21/2014 19.6 19.82 19.5 19.8 271,124
11/20/2014 19.2 19.37 19.18 19.34 163,915
11/19/2014 18.91 19.31 18.65 19.23 258,228
11/18/2014 19.02 19.16 18.59 18.89 372,699
11/17/2014 19.2 19.35 18.98 19.01 338,113
11/14/2014 19.24 19.33 19 19.21 256,066
11/13/2014 19.55 19.6 19.24 19.27 217,368
11/12/2014 19.33 19.55 19.3 19.48 283,574
11/11/2014 19.6 19.6 19.25 19.46 268,676
11/10/2014 19.75 19.96 19.4355 19.59 400,733
11/07/2014 19.84 20.14 18.45 19.77 1,147,475
11/06/2014 17.38 17.81 16.88 17.62 499,060
11/05/2014 17.84 18.03 17.55 17.81 704,660
11/04/2014 17.88 18.085 17.7 17.99 260,187
11/03/2014 17.9 18.18 17.8 17.92 332,050
10/31/2014 17.8 18 17.55 17.92 276,530
10/30/2014 17.08 18.476 17.08 17.54 206,999
10/29/2014 17.35 17.4 17.04 17.17 180,933
10/28/2014 16.7 17.4 16.56 17.35 347,772
10/27/2014 16.79 16.87 16.58 16.68 201,307
10/24/2014 16.9 16.94 16.74 16.82 147,212
10/23/2014 16.73 17.03 16.62 16.84 127,268
10/22/2014 16.98 17.17 16.435 16.52 245,318
10/21/2014 16.67 17.09 16.52 16.99 211,251
10/20/2014 16.29 16.72 16.25 16.61 185,643
10/17/2014 16.47 16.62 16.22 16.38 161,914
10/16/2014 16.17 16.69 16.02 16.35 432,297
10/15/2014 16.24 16.8 16.2 16.63 213,808
10/14/2014 16.56 16.91 16.47 16.49 307,031
10/13/2014 16.1 16.73 16 16.47 221,888
10/10/2014 16.31 16.58 16.07 16.11 379,758
10/09/2014 16.62 16.74 16.17 16.41 336,846
10/08/2014 16.39 16.67 16.2 16.67 213,555
10/07/2014 16.45 16.57 16.31 16.34 238,140
10/06/2014 16.77 16.93 16.41 16.47 242,537
10/03/2014 16.9 16.97 16.7 16.75 179,067
10/02/2014 16.29 16.78 16.29 16.72 266,902
10/01/2014 16.55 16.67 16.2 16.27 300,499
09/30/2014 16.8 16.8 16.53 16.58 279,957
09/29/2014 16.76 16.91 16.65 16.82 182,279
09/26/2014 16.48 16.95 16.48 16.92 246,495
09/25/2014 16.72 16.74 16.475 16.49 433,855
09/24/2014 16.42 16.84 16.42 16.76 139,781
09/23/2014 16.88 16.95 16.45 16.45 267,041
09/22/2014 17.21 17.24 16.895 16.91 178,476
09/19/2014 17.24 17.33 17.17 17.23 306,901
09/18/2014 17.09 17.3 17.09 17.25 162,377
09/17/2014 17.1 17.26 17.03 17.08 192,983
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 Brokers before you trade

Want to trade FX?