AVT Inc Historical Stock Prices

AVTC 
$1.53
*  
0.09
6.25%
Get AVTC Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.59  1.44  1.53 20,804
10/22/2014 1.44 1.59 1.44 1.53 20,804
10/21/2014 1.55 1.55 1.37 1.44 15,256
10/20/2014 1.48 1.53 1.48 1.53 5,797
10/17/2014 1.5 1.5 1.43 1.48 16,000
10/16/2014 1.5 1.5 1.38 1.47 13,738
10/15/2014 1.485 1.51 1.48 1.5 14,651
10/14/2014 1.51 1.55 1.46 1.5 13,523
10/13/2014 1.51 1.59 1.5 1.55 11,139
10/10/2014 1.51 1.56 1.43 1.5 19,234
10/09/2014 1.53 1.65 1.48 1.59 30,819
10/08/2014 1.53 1.63 1.41 1.6 11,728
10/07/2014 1.63 1.65 1.52 1.53 10,224
10/06/2014 1.46 1.63 1.42 1.63 14,523
10/03/2014 1.3 1.56 1.3 1.46 35,398
10/02/2014 1.37 1.42 1.25 1.31 37,230
10/01/2014 1.4 1.43 1.33 1.34 26,199
09/30/2014 1.51 1.51 1.39 1.4 57,688
09/29/2014 1.6 1.64 1.5 1.52 31,979
09/26/2014 1.63 1.65 1.58 1.65 12,260
09/25/2014 1.59 1.65 1.58 1.63 10,154
09/24/2014 1.6 1.65 1.56 1.6 9,209
09/23/2014 1.6 1.6599 1.56 1.56 37,316
09/22/2014 1.65 1.67 1.65 1.66 16,211
09/19/2014 1.7 1.72 1.63 1.65 19,125
09/18/2014 1.7 1.74 1.65 1.74 30,719
09/17/2014 1.74 1.78 1.7 1.77 8,600
09/16/2014 1.67 1.8 1.66 1.71 21,442
09/15/2014 1.66 1.75 1.59 1.68 24,511
09/12/2014 1.8 1.81 1.72 1.74 8,603
09/11/2014 1.8 1.82 1.8 1.81 11,722
09/10/2014 1.81 1.82 1.81 1.82 7,104
09/09/2014 1.76 1.8 1.76 1.8 17,519
09/08/2014 1.71 1.82 1.71 1.75 12,084
09/05/2014 1.76 1.83 1.71 1.71 34,648
09/04/2014 1.72 1.75 1.67 1.73 17,581
09/03/2014 1.83 1.85 1.75 1.77 47,067
09/02/2014 1.845 1.88 1.83 1.85 19,771
08/29/2014 1.91 1.95 1.83 1.87 21,997
08/28/2014 1.95 1.98 1.88 1.91 6,799
08/27/2014 1.93 1.98 1.9 1.9 10,180
08/26/2014 1.87 1.93 1.86 1.93 9,841
08/25/2014 1.93 1.97 1.83 1.85 30,547
08/22/2014 1.88 2.04 1.88 1.92 11,198
08/21/2014 1.95 1.96 1.93 1.93 8,794
08/20/2014 1.94 2.0099 1.86 1.99 10,745
08/19/2014 2 2.03 1.93 1.94 11,370
08/18/2014 2 2.04 2 2 4,502
08/15/2014 1.975 2.06 1.89 1.95 7,205
08/14/2014 2.09 2.09 1.89 1.89 19,166
08/13/2014 2.12 2.12 2.05 2.1 6,948
08/12/2014 2.07 2.1 2.07 2.1 7,549
08/11/2014 2.1 2.16 2.03 2.09 16,566
08/08/2014 2.11 2.12 2.06 2.12 22,432
08/07/2014 2.09 2.13 2.08 2.12 10,592
08/06/2014 2.1 2.14 2.06 2.09 23,790
08/05/2014 2.09 2.11 2.07 2.1 41,104
08/04/2014 1.975 2.1 1.88 2.09 15,067
08/01/2014 2.04 2.07 2.01 2.03 15,507
07/31/2014 2.045 2.06 2 2.06 42,819
07/30/2014 1.94 2.1 1.93 2.08 32,369
07/29/2014 1.925 1.94 1.9 1.93 14,345
07/28/2014 2.005 2.005 1.88 1.94 27,680
07/25/2014 1.91 2.09 1.91 2.05 13,892
07/24/2014 1.86 1.95 1.82 1.9 55,724
07/23/2014 2 2.01 1.9 1.91 51,868
07/22/2014 2.08 2.1 1.95 2 55,308
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?