AVG Technologies N.V. Historical Stock Prices

AVG 
$19.75
*  
0.25
1.25%
Get AVG Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.04  20.0801  19.74  19.75 205,929
07/28/2014 20.02 20.0801 19.74 19.75 198,035
07/25/2014 20 20.13 19.83 20 284,180
07/24/2014 20.15 20.15 20.02 20.09 272,135
07/23/2014 20.18 20.27 20.02 20.03 299,571
07/22/2014 20.18 20.25 20.09 20.14 383,798
07/21/2014 19.92 20.24 19.87 20.07 601,216
07/18/2014 19.48 19.99 19.44 19.94 668,371
07/17/2014 19.39 19.75 19.39 19.51 437,438
07/16/2014 19.83 19.83 19.45 19.5 298,080
07/15/2014 20.09 20.12 19.59 19.65 373,376
07/14/2014 19.83 20.15 19.82 20.07 400,554
07/11/2014 19.77 19.81 19.61 19.71 213,176
07/10/2014 19.63 20 19.38 19.8 307,020
07/09/2014 19.85 20 19.64 19.91 472,841
07/08/2014 19.83 19.9 19.69 19.81 421,544
07/07/2014 20.15 20.18 19.86 19.9 326,498
07/03/2014 19.92 20.218 19.88 20.16 250,191
07/02/2014 20.22 20.26 19.81 19.87 481,350
07/01/2014 20.15 20.41 20.14 20.22 701,068
06/30/2014 19.76 20.18 19.7 20.13 452,089
06/27/2014 19.92 20.19 19.8 19.8 1,337,175
06/26/2014 20.29 20.44 19.93 20.01 385,872
06/25/2014 20.01 20.35 20.01 20.3 478,679
06/24/2014 20.18 20.34 20.07 20.1 480,246
06/23/2014 19.75 20.24 19.75 20.17 2,058,767
06/20/2014 20.04 20.07 19.73 19.75 701,184
06/19/2014 20.28 20.34 19.88 20 869,913
06/18/2014 20.65 20.7 20.21 20.26 548,388
06/17/2014 20.74 20.85 20.51 20.6 1,646,074
06/16/2014 20.46 20.76 20.33 20.71 467,723
06/13/2014 20.45 20.46 20.2201 20.44 319,220
06/12/2014 20.63 20.63 20.33 20.4 359,289
06/11/2014 20.75 20.8 20.57 20.63 487,585
06/10/2014 20.27 20.85 20.05 20.84 1,915,528
06/09/2014 20.07 20.33 19.9748 20.25 1,084,112
06/06/2014 19.78 20.1 19.64 20.09 474,630
06/05/2014 19.48 19.7 19.4301 19.69 295,308
06/04/2014 19.15 19.67 19.15 19.49 262,851
06/03/2014 19.31 19.63 19.11 19.59 433,195
06/02/2014 19.41 19.43 18.99 19.19 172,037
05/30/2014 20.02 20.02 19.305 19.36 462,686
05/29/2014 20.07 20.12 19.91 20 269,150
05/28/2014 20.13 20.3 19.89 19.98 363,107
05/27/2014 20.09 20.12 19.76 20.09 532,768
05/23/2014 19.97 20.14 19.75 19.95 308,178
05/22/2014 19.94 19.98 19.77 19.9 297,068
05/21/2014 19.82 20 19.7 19.89 262,256
05/20/2014 19.92 19.93 19.621 19.82 284,451
05/19/2014 19.87 20.04 19.67 19.97 321,813
05/16/2014 19.75 19.96 19.5 19.95 331,080
05/15/2014 19.51 19.8 19.26 19.77 537,107
05/14/2014 19.6 19.79 19.44 19.59 318,519
05/13/2014 19.82 20 19.39 19.69 480,358
05/12/2014 19.03 20 19.03 19.8 647,025
05/09/2014 18.75 19.29 18.73 19 355,687
05/08/2014 19.53 20.18 18.6 18.79 1,507,082
05/07/2014 19.29 19.718 18.02 18.57 703,245
05/06/2014 19.41 19.89 19.18 19.38 461,995
05/05/2014 19.1 19.46 18.91 19.41 280,512
05/02/2014 19.04 19.43 18.83 19.2 365,676
05/01/2014 18.77 19.07 18.47 18.99 249,803
04/30/2014 18.6 18.85 18.45 18.73 197,830
04/29/2014 18.24 18.69 18.16 18.59 203,320
04/28/2014 18.53 18.71 17.77 18.26 338,375
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?