AVT INC Historical Stock Prices

AVTC 
$1.05
*  
-0.04
-3.67 %
Get AVTC Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading AVTC now


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 01-JAN-2015 TO 01-APR-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  1.09  1.01  1.05 30,374
04/01/2015 1.09 1.09 1.01 1.05 30,374
03/31/2015 1.08 1.1 1.06 1.09 9,017
03/30/2015 1.04 1.09 1.04 1.09 9,113
03/27/2015 1.13 1.13 1.03 1.04 17,518
03/26/2015 1.09 1.11 1.04 1.11 54,003
03/25/2015 1.13 1.19 1.09 1.09 40,621
03/24/2015 1.15 1.15 1.1 1.14 14,143
03/23/2015 1.13 1.19 1.12 1.19 4,057
03/20/2015 1.19 1.19 1.11 1.13 21,737
03/19/2015 1.12 1.158 1.12 1.158 8,532
03/18/2015 1.19 1.19 1.14 1.19 8,497
03/17/2015 1.18 1.19 1.14 1.19 7,934
03/16/2015 1.18 1.2 1.14 1.19 13,273
03/13/2015 1.18 1.18 1.15 1.18 2,657
03/12/2015 1.14 1.18 1.14 1.18 4,994
03/11/2015 1.139 1.14 1.12 1.12 2,980
03/10/2015 1.15 1.19 1.1 1.1 18,885
03/09/2015 1.185 1.23 1.1415 1.17 18,393
03/06/2015 1.17 1.23 1.12 1.23 15,719
03/05/2015 1.24 1.24 1.1 1.17 30,522
03/04/2015 1.29 1.29 1.18 1.231 12,304
03/03/2015 1.21 1.2955 1.21 1.2955 11,327
03/02/2015 1.17 1.25 1.17 1.25 9,570
02/27/2015 1.26 1.2999 1.11 1.19 50,045
02/26/2015 1.227 1.35 1.22 1.29 4,972
02/25/2015 1.29 1.31 1.2 1.3 16,286
02/24/2015 1.44 1.44 1.28 1.29 16,288
02/23/2015 1.23 1.48 1.23 1.44 33,252
02/20/2015 1.21 1.37 1.21 1.37 21,444
02/19/2015 1.288 1.29 1.21 1.23 18,200
02/18/2015 1.1 1.33 1.1 1.25 38,151
02/17/2015 1.1 1.1 1.05 1.1 12,320
02/13/2015 1.09 1.09 1 1.08 87,853
02/12/2015 1.133 1.187 1.02 1.1 62,586
02/11/2015 1.25 1.25 1.13 1.13 34,766
02/10/2015 1.21 1.22 1.18 1.19 39,772
02/09/2015 1.23 1.25 1.2 1.2 13,438
02/06/2015 1.3 1.3 1.17 1.23 29,460
02/05/2015 1.23 1.29 1.23 1.29 24,650
02/04/2015 1.32 1.35 1.22 1.28 81,771
02/03/2015 1.32 1.34 1.32 1.34 9,457
02/02/2015 1.35 1.35 1.32 1.32 4,433
01/30/2015 1.35 1.3501 1.32 1.35 9,406
01/29/2015 1.39 1.39 1.32 1.36 27,240
01/28/2015 1.34 1.39 1.34 1.39 9,496
01/27/2015 1.34 1.4 1.325 1.35 12,864
01/26/2015 1.35 1.4 1.31 1.35 12,761
01/23/2015 1.37 1.39 1.32 1.39 3,950
01/22/2015 1.37 1.38 1.35 1.37 7,110
01/21/2015 1.41 1.41 1.35 1.38 7,068
01/20/2015 1.5 1.5 1.41 1.41 10,475
01/16/2015 1.46 1.54 1.41 1.48 19,706
01/15/2015 1.38 1.46 1.35 1.46 24,835
01/14/2015 1.53 1.53 1.46 1.46 8,807
01/13/2015 1.61 1.64 1.44 1.53 12,920
01/12/2015 1.53 1.64 1.53 1.61 7,972
01/09/2015 1.73 1.75 1.5 1.53 26,801
01/08/2015 1.72 1.79 1.72 1.79 9,315
01/07/2015 1.73 1.8 1.72 1.74 21,576
01/06/2015 1.56 1.85 1.56 1.72 100,737
01/05/2015 1.42 1.58 1.42 1.58 50,525
01/02/2015 1.3 1.4 1.3 1.4 10,160
*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?