AVESIS INC Historical Stock Prices

AVSS 
$1.3
*  
0.20
18.18 %
Get AVSS Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading AVSS now


Community Rating:
View:    AVSS After Hours
 
 
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-MAR-2015 TO 02-JUN-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 N/A  1.30  1.10  1.30 1,000
06/02/2015 1.1 1.1 1.1 1.1 00
06/01/2015 1.2 1.2 1.1 1.1 1,100
05/29/2015 1.2 1.2 1.2 1.2 00
05/28/2015 1.2 1.2 1.2 1.2 00
05/27/2015 1.2 1.2 1.2 1.2 00
05/26/2015 1.2 1.2 1.2 1.2 1,000
05/22/2015 0.75 0.75 0.75 0.75 00
05/21/2015 0.75 0.75 0.75 0.75 00
05/20/2015 0.75 0.75 0.75 0.75 1,000
05/19/2015 1.25 1.25 1.25 1.25 00
05/18/2015 1.25 1.25 1.25 1.25 00
05/15/2015 1.25 1.25 1.25 1.25 00
05/14/2015 1.25 1.25 1.25 1.25 00
05/13/2015 1.25 1.25 1.25 1.25 00
05/12/2015 1.25 1.25 1.25 1.25 00
05/11/2015 1.25 1.25 1.25 1.25 00
05/08/2015 1.25 1.25 1.25 1.25 1,000
05/07/2015 1.19 1.19 1.19 1.19 00
05/06/2015 1.19 1.19 1.19 1.19 00
05/05/2015 1.19 1.19 1.19 1.19 00
05/04/2015 1.15 1.19 1.15 1.19 4,000
05/01/2015 1.2 1.2 1.2 1.2 00
04/30/2015 1.2 1.2 1.2 1.2 00
04/29/2015 1.2 1.2 1.2 1.2 00
04/28/2015 1.2 1.2 1.2 1.2 00
04/27/2015 1.2 1.2 1.2 1.2 00
04/24/2015 1.2 1.2 1.2 1.2 275
04/23/2015 1.25 1.25 1.25 1.25 00
04/22/2015 1.25 1.25 1.25 1.25 00
04/21/2015 1.25 1.25 1.25 1.25 00
04/20/2015 1.25 1.25 1.25 1.25 00
04/17/2015 1.25 1.25 1.25 1.25 00
04/16/2015 1.25 1.25 1.25 1.25 00
04/15/2015 1.25 1.25 1.25 1.25 00
04/14/2015 1.25 1.25 1.25 1.25 00
04/13/2015 1.25 1.25 1.25 1.25 00
04/10/2015 1.25 1.25 1.25 1.25 00
04/09/2015 1.25 1.25 1.25 1.25 00
04/08/2015 1.25 1.25 1.25 1.25 00
04/07/2015 1.25 1.25 1.25 1.25 00
04/06/2015 1.25 1.25 1.25 1.25 00
04/02/2015 1.25 1.25 1.25 1.25 00
04/01/2015 1.25 1.25 1.25 1.25 00
03/31/2015 1.25 1.25 1.25 1.25 00
03/30/2015 1.25 1.25 1.25 1.25 00
03/27/2015 1.25 1.25 1.25 1.25 00
03/26/2015 1.25 1.25 1.25 1.25 00
03/25/2015 1.25 1.25 1.25 1.25 00
03/24/2015 1.25 1.25 1.25 1.25 2,700
03/23/2015 0.55 0.55 0.55 0.55 00
03/20/2015 0.55 0.55 0.55 0.55 00
03/19/2015 0.55 0.55 0.55 0.55 00
03/18/2015 0.55 0.55 0.55 0.55 00
03/17/2015 0.55 0.55 0.55 0.55 00
03/16/2015 0.55 0.55 0.55 0.55 00
03/13/2015 0.55 0.55 0.55 0.55 00
03/12/2015 0.55 0.55 0.55 0.55 00
03/11/2015 0.55 0.55 0.55 0.55 00
03/10/2015 0.55 0.55 0.55 0.55 00
03/09/2015 0.55 0.55 0.55 0.55 00
03/06/2015 0.55 0.55 0.55 0.55 00
03/05/2015 0.55 0.55 0.55 0.55 00
03/04/2015 0.55 0.55 0.55 0.55 00
03/03/2015 0.55 0.55 0.55 0.55 00
03/02/2015 0.55 0.55 0.55 0.55 00
*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?