Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 3.325 | -0.07 | -1.92% | 3.415 | 3.415 | 3.26 | 182,718 |
| Jul 24 2024 | 3.39 | 0.02 | 0.59% | 3.37 | 3.415 | 3.31 | 101,818 |
| Jul 23 2024 | 3.37 | -0.02 | -0.59% | 3.395 | 3.46 | 3.36 | 118,263 |
| Jul 22 2024 | 3.39 | 0.09 | 2.73% | 3.335 | 3.40 | 3.315 | 161,866 |
| Jul 19 2024 | 3.30 | -0.02 | -0.60% | 3.30 | 3.35 | 3.27 | 81,081 |
| Jul 18 2024 | 3.32 | -0.01 | -0.30% | 3.33 | 3.34 | 3.28 | 61,753 |
| Jul 17 2024 | 3.33 | -0.06 | -1.77% | 3.38 | 3.39 | 3.305 | 90,607 |
| Jul 16 2024 | 3.39 | 0.02 | 0.74% | 3.38 | 3.39 | 3.325 | 83,740 |
| Jul 15 2024 | 3.365 | 0.00 | 0.00% | 3.35 | 3.37 | 3.305 | 67,301 |
| Jul 12 2024 | 3.365 | 0.01 | 0.15% | 3.37 | 3.385 | 3.325 | 54,412 |
| Jul 11 2024 | 3.36 | 0.05 | 1.51% | 3.345 | 3.37 | 3.295 | 63,431 |
| Jul 10 2024 | 3.31 | -0.02 | -0.60% | 3.32 | 3.37 | 3.30 | 42,469 |
| Jul 09 2024 | 3.33 | -0.01 | -0.30% | 3.32 | 3.365 | 3.305 | 60,997 |
| Jul 08 2024 | 3.34 | -0.02 | -0.60% | 3.395 | 3.395 | 3.29 | 88,237 |
| Jul 05 2024 | 3.36 | 0.04 | 1.20% | 3.35 | 3.40 | 3.315 | 97,316 |
| Jul 04 2024 | 3.32 | 0.00 | 0.00% | 3.35 | 3.35 | 3.27 | 75,253 |
| Jul 03 2024 | 3.32 | 0.14 | 4.40% | 3.17 | 3.33 | 3.165 | 227,253 |
| Jul 02 2024 | 3.18 | -0.06 | -1.70% | 3.205 | 3.26 | 3.16 | 102,755 |
| Jul 01 2024 | 3.235 | 0.07 | 2.21% | 3.195 | 3.275 | 3.175 | 207,149 |
| Jun 28 2024 | 3.165 | 0.02 | 0.48% | 3.15 | 3.18 | 3.115 | 106,798 |
| Jun 27 2024 | 3.15 | -0.05 | -1.41% | 3.18 | 3.225 | 3.145 | 113,576 |
| Jun 26 2024 | 3.195 | -0.05 | -1.39% | 3.30 | 3.30 | 3.15 | 209,000 |
| Jun 25 2024 | 3.24 | -0.11 | -3.14% | 3.38 | 3.38 | 3.16 | 316,112 |
| Jun 24 2024 | 3.345 | 0.00 | 0.00% | 3.33 | 3.39 | 3.315 | 70,413 |
| Jun 21 2024 | 3.345 | -0.03 | -0.74% | 3.375 | 3.39 | 3.34 | 81,120 |
| Jun 20 2024 | 3.37 | 0.12 | 3.53% | 3.335 | 3.46 | 3.29 | 380,635 |
| Jun 19 2024 | 3.255 | -0.08 | -2.25% | 3.38 | 3.38 | 3.15 | 332,257 |
| Jun 18 2024 | 3.33 | -0.04 | -1.04% | 3.39 | 3.40 | 3.31 | 150,751 |
| Jun 17 2024 | 3.365 | 0.06 | 1.82% | 3.43 | 3.43 | 3.30 | 123,934 |
| Jun 14 2024 | 3.305 | -0.08 | -2.36% | 3.395 | 3.395 | 3.23 | 203,214 |
| Jun 13 2024 | 3.385 | 0.02 | 0.59% | 3.38 | 3.49 | 3.32 | 208,250 |
| Jun 12 2024 | 3.365 | 0.07 | 2.12% | 3.335 | 3.38 | 3.21 | 342,923 |
| Jun 11 2024 | 3.295 | -0.01 | -0.15% | 3.345 | 3.37 | 3.265 | 122,351 |
| Jun 10 2024 | 3.30 | 0.03 | 0.92% | 3.31 | 3.37 | 3.245 | 156,069 |
| Jun 07 2024 | 3.27 | -0.11 | -3.11% | 3.405 | 3.42 | 3.245 | 290,484 |
| Jun 06 2024 | 3.375 | -0.24 | -6.51% | 3.625 | 3.635 | 3.27 | 796,264 |
| Jun 05 2024 | 3.61 | 0.11 | 3.14% | 3.50 | 3.735 | 3.49 | 943,330 |
| Jun 04 2024 | 3.50 | -0.09 | -2.37% | 3.595 | 3.60 | 3.47 | 309,075 |
| Jun 03 2024 | 3.585 | 0.14 | 3.91% | 3.49 | 3.59 | 3.43 | 433,997 |
| May 31 2024 | 3.45 | 0.05 | 1.32% | 3.475 | 3.485 | 3.36 | 415,255 |
| May 30 2024 | 3.405 | 0.17 | 5.09% | 3.28 | 3.44 | 3.24 | 550,916 |
| May 29 2024 | 3.24 | -0.03 | -0.92% | 3.29 | 3.36 | 3.155 | 494,923 |
| May 28 2024 | 3.27 | 0.02 | 0.62% | 3.245 | 3.295 | 3.00 | 1,042,286 |
| May 27 2024 | 3.25 | 0.11 | 3.50% | 3.19 | 3.25 | 3.10 | 296,582 |
| May 24 2024 | 3.14 | 0.11 | 3.46% | 3.00 | 3.15 | 3.00 | 224,222 |
| May 23 2024 | 3.035 | 0.03 | 1.00% | 3.035 | 3.11 | 2.99 | 127,746 |
| May 22 2024 | 3.005 | -0.11 | -3.38% | 3.13 | 3.14 | 2.98 | 165,367 |
| May 21 2024 | 3.11 | 0.01 | 0.48% | 3.13 | 3.15 | 3.075 | 225,452 |
| May 20 2024 | 3.095 | 0.03 | 0.98% | 3.09 | 3.245 | 3.01 | 491,949 |
| May 17 2024 | 3.065 | 0.09 | 3.03% | 2.97 | 3.135 | 2.965 | 335,191 |
| May 16 2024 | 2.975 | -0.03 | -1.00% | 3.04 | 3.08 | 2.95 | 634,987 |
| May 15 2024 | 3.005 | 0.02 | 0.84% | 2.955 | 3.04 | 2.91 | 226,506 |
| May 14 2024 | 2.98 | 0.22 | 7.97% | 2.80 | 3.07 | 2.80 | 847,993 |
| May 13 2024 | 2.76 | -0.12 | -4.17% | 2.83 | 2.87 | 2.73 | 243,963 |
| May 10 2024 | 2.88 | -0.04 | -1.37% | 2.94 | 2.965 | 2.84 | 285,898 |
| May 09 2024 | 2.92 | 0.11 | 3.73% | 2.82 | 2.94 | 2.805 | 350,069 |
| May 08 2024 | 2.815 | 0.09 | 3.30% | 2.665 | 2.815 | 2.665 | 157,651 |
| May 07 2024 | 2.725 | 0.01 | 0.37% | 2.74 | 2.755 | 2.685 | 146,604 |
| May 06 2024 | 2.715 | 0.01 | 0.56% | 2.745 | 2.78 | 2.68 | 119,177 |
| May 03 2024 | 2.70 | 0.01 | 0.19% | 2.70 | 2.72 | 2.655 | 72,434 |
| May 02 2024 | 2.695 | 0.01 | 0.37% | 2.64 | 2.72 | 2.64 | 100,228 |
| Apr 30 2024 | 2.685 | -0.01 | -0.37% | 2.745 | 2.745 | 2.665 | 49,551 |
| Apr 29 2024 | 2.695 | -0.03 | -1.10% | 2.75 | 2.76 | 2.675 | 75,593 |
| Apr 26 2024 | 2.725 | 0.04 | 1.49% | 2.65 | 2.735 | 2.65 | 134,563 |
