AVT Inc Historical Stock Prices

AVTC 
$2.15
*  
0.03
1.38%
Get AVTC Alerts
*Delayed - data as of Jul. 10, 2014 12:15 ET  -  Find a broker to begin trading AVTC now


Community Rating:
View:    AVTC 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
12:15 N/A  2.16  2.10  2.15 19,645
07/09/2014 2.21 2.21 2.05 2.18 26,175
07/08/2014 2.2 2.2 2.03 2.13 36,064
07/07/2014 2.2 2.21 2.15 2.17 43,636
07/03/2014 2.155 2.18 2.12 2.13 34,840
07/02/2014 2.21 2.24 2.15 2.15 40,339
07/01/2014 2.4 2.4 2.18 2.2 74,576
06/30/2014 2.26 2.35 2.26 2.34 18,758
06/27/2014 2.28 2.28 2.2 2.28 14,281
06/26/2014 2.5 2.53 2.27 2.33 58,859
06/25/2014 2.42 2.57 2.4 2.51 33,838
06/24/2014 2.2 2.4 2.2 2.39 28,466
06/23/2014 2.07 2.35 2.07 2.2 43,721
06/20/2014 2.075 2.1 1.87 2.07 105,747
06/19/2014 2.13 2.14 2.06 2.07 47,661
06/18/2014 2.2 2.23 2.02 2.06 71,257
06/17/2014 2.4 2.4 2.13 2.2 77,274
06/16/2014 2.5 2.55 2.4 2.41 19,997
06/13/2014 2.41 2.5 2.4 2.5 11,375
06/12/2014 2.3 2.41 2.2 2.41 29,938
06/11/2014 2.36 2.42 2.3 2.33 7,020
06/10/2014 2.38 2.4 2.26 2.36 29,734
06/09/2014 2.42 2.48 2.25 2.37 33,770
06/06/2014 2.48 2.6 2.4 2.42 27,997
06/05/2014 2.48 2.57 2.45 2.56 23,150
06/04/2014 2.5 2.5 2.45 2.46 26,851
06/03/2014 2.51 2.61 2.48 2.5 39,490
06/02/2014 2.57 2.58 2.5 2.5 9,452
05/30/2014 2.52 2.64 2.5 2.57 29,204
05/29/2014 2.65 2.65 2.51 2.6 11,918
05/28/2014 2.55 2.73 2.53 2.64 17,618
05/27/2014 2.7 2.75 2.55 2.64 28,435
05/23/2014 2.66 2.75 2.64 2.69 23,146
05/22/2014 2.7 2.7 2.66 2.69 23,086
05/21/2014 2.65 2.7 2.65 2.67 11,587
05/20/2014 2.75 2.75 2.65 2.67 9,042
05/19/2014 2.77 2.8 2.61 2.7 27,558
05/16/2014 2.6 2.64 2.55 2.62 16,221
05/15/2014 2.55 2.7 2.55 2.6 7,856
05/14/2014 2.65 2.75 2.53 2.56 26,057
05/13/2014 2.51 2.7 2.51 2.69 11,040
05/12/2014 2.52 2.54 2.52 2.53 13,571
05/09/2014 2.62 2.62 2.51 2.54 45,645
05/08/2014 2.71 2.71 2.56 2.6 29,929
05/07/2014 2.74 2.74 2.55 2.6 37,178
05/06/2014 2.65 2.7 2.61 2.7 17,550
05/05/2014 2.7 2.7 2.61 2.65 8,885
05/02/2014 2.63 2.65 2.6 2.65 19,081
05/01/2014 2.75 2.75 2.62 2.63 22,255
04/30/2014 2.63 2.8 2.63 2.8 27,503
04/29/2014 2.62 2.72 2.61 2.63 37,089
04/28/2014 2.86 2.9 2.62 2.68 43,973
04/25/2014 2.94 2.94 2.83 2.88 18,202
04/24/2014 2.92 2.95 2.75 2.92 22,196
04/23/2014 2.88 2.91 2.83 2.91 16,133
04/22/2014 2.97 2.97 2.83 2.89 29,553
04/21/2014 2.98 3.05 2.91 2.96 36,105
04/17/2014 2.79 3.1 2.79 2.97 88,971
04/16/2014 2.63 2.78 2.63 2.75 26,912
04/15/2014 2.84 2.89 2.57 2.61 65,641
04/14/2014 2.675 2.98 2.67 2.84 51,721
04/11/2014 2.88 2.88 2.7 2.7 95,358
04/10/2014 3.015 3.02 2.83 2.88 57,347
04/09/2014 3 3.03 2.86 2.95 25,259
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?