AVCT

American Virtual Cloud T... Historical Data

AVCT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 4.79 -0.17 -3.43% 4.91 5.11 4.71 95,149
Nov 30 2020 4.96 -0.03 -0.6% 4.99 5.00 4.69 55,501
Nov 27 2020 4.99 0.00 +0.00% 5.09 5.1078 4.80 0
Nov 27 2020 4.99 -0.11 -2.16% 5.09 5.1078 4.80 61,411
Nov 26 2020 5.10 0.00 +0.00% 4.55 5.15 4.55 0
Nov 25 2020 5.10 0.46 9.91% 4.55 5.15 4.55 105,544
Nov 24 2020 4.64 0.12 2.65% 4.52 4.7483 4.492 88,249
Nov 23 2020 4.52 0.03 0.67% 4.48 4.65 4.35 86,078
Nov 20 2020 4.49 -0.20 -4.26% 4.40 4.5924 4.345 89,515
Nov 19 2020 4.69 -0.60 -11.34% 5.00 5.20 4.25 364,265
Nov 18 2020 5.29 1.11 26.56% 4.12 5.60 4.12 780,150
Nov 17 2020 4.18 0.03 0.72% 4.20 4.32 4.10 74,816
Nov 16 2020 4.15 0.17 4.27% 3.8943 4.21 3.8943 113,532
Nov 13 2020 3.98 0.03 0.76% 3.93 3.98 3.86 22,889
Nov 12 2020 3.95 -0.01 -0.25% 3.91 3.9799 3.85 17,530
Nov 11 2020 3.96 0.04 1.02% 4.00 4.0699 3.88 35,961
Nov 10 2020 3.92 -0.17 -4.16% 3.91 4.0145 3.87 31,862
Nov 09 2020 4.09 -0.05 -1.21% 4.11 4.20 3.96 47,067
Nov 06 2020 4.14 -0.01 -0.24% 4.10 4.19 3.9999 82,417
Nov 05 2020 4.15 0.25 6.41% 3.95 4.17 3.90 103,630
Nov 04 2020 3.90 -0.11 -2.74% 4.01 4.02 3.82 32,370
Nov 03 2020 4.01 0.03 0.75% 3.97 4.04 3.77 52,915
Nov 02 2020 3.98 0.08 2.05% 3.90 3.99 3.7501 30,857
Oct 30 2020 3.90 0.00 +0.00% 3.92 3.95 3.65 0
Oct 30 2020 3.90 -0.04 -1.02% 3.92 3.95 3.65 40,318
Oct 29 2020 3.94 0.15 3.96% 3.80 4.06 3.73 49,657
Oct 28 2020 3.79 -0.33 -8.01% 4.04 4.06 3.51 150,620
Oct 27 2020 4.12 -0.01 -0.24% 4.25 4.27 3.90 84,174
Oct 26 2020 4.13 -0.24 -5.49% 4.265 4.28 4.12 77,782
Oct 23 2020 4.37 0.20 4.8% 4.14 4.60 4.11 235,616
Oct 22 2020 4.17 -0.08 -1.88% 4.23 4.28 4.08 58,480
Oct 21 2020 4.25 -0.05 -1.16% 4.29 4.36 4.12 70,460
Oct 20 2020 4.30 -0.01 -0.23% 4.37 4.38 4.24 34,165
Oct 19 2020 4.31 0.13 3.11% 4.25 4.345 4.19 30,657
Oct 16 2020 4.18 -0.19 -4.35% 4.37 4.45 4.18 33,797
Oct 15 2020 4.37 0.02 0.46% 4.28 4.45 4.11 108,058
Oct 14 2020 4.35 0.16 3.82% 4.25 4.42 4.14 61,199
Oct 13 2020 4.19 -0.09 -2.1% 4.28 4.28 4.12 32,408
Oct 12 2020 4.28 0.13 3.13% 4.23 4.34 4.08 55,151
Oct 09 2020 4.15 -0.03 -0.72% 4.21 4.48 4.1379 53,628
Oct 08 2020 4.18 0.01 0.24% 4.17 4.26 4.10 38,613
Oct 07 2020 4.17 0.00 +0.00% 4.27 4.39 4.1217 0
Oct 07 2020 4.17 -0.04 -0.95% 4.27 4.39 4.1217 20,587
Oct 06 2020 4.21 0.08 1.94% 4.13 4.40 4.11 51,886
Oct 05 2020 4.13 -0.23 -5.28% 4.35 4.35 4.13 38,565
Oct 02 2020 4.36 0.02 0.46% 4.14 4.49 4.0436 78,175
Oct 01 2020 4.34 0.15 3.58% 4.24 4.34 4.08 30,890
Sep 30 2020 4.19 0.14 3.46% 4.06 4.23 4.01 62,787
Sep 29 2020 4.05 0.04 1.0% 4.00 4.15 3.95 51,687
Sep 28 2020 4.01 0.01 0.25% 4.02 4.09 3.9101 42,703
Sep 25 2020 4.00 0.15 3.9% 3.95 4.08 3.811 144,671
Sep 24 2020 3.85 -0.10 -2.53% 4.02 4.10 3.85 144,365
Sep 23 2020 3.95 -0.31 -7.28% 4.18 4.41 3.91 341,628
Sep 22 2020 4.26 -0.10 -2.29% 4.35 4.70 4.15 231,835
Sep 21 2020 4.36 0.20 4.81% 4.15 4.3699 3.85 156,176
Sep 18 2020 4.16 -0.15 -3.48% 4.29 4.625 4.16 160,926
Sep 17 2020 4.31 0.24 5.9% 4.36 4.65 4.12 324,056
Sep 16 2020 4.07 0.11 2.78% 4.01 4.14 3.90 93,805
Sep 15 2020 3.96 0.02 0.51% 4.06 4.189 3.90 148,748
Sep 14 2020 3.94 -0.15 -3.67% 4.13 4.2414 3.90 193,075
Sep 11 2020 4.09 -0.14 -3.31% 4.25 4.46 3.98 158,490
Sep 10 2020 4.23 -0.38 -8.24% 4.57 4.70 4.23 210,560
Sep 09 2020 4.61 -0.23 -4.75% 4.90 5.05 4.58 291,766
Sep 08 2020 4.84 -0.13 -2.62% 4.95 5.19 4.75 242,845
Sep 07 2020 4.97 0.00 +0.00% 4.63 5.49 4.50 0
Sep 04 2020 4.97 0.33 7.11% 4.63 5.49 4.50 385,468
Sep 03 2020 4.64 -0.23 -4.72% 4.66 4.89 4.60 281,472


Your Recent History
NASDAQ
AVCT
American V..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.