Alvontech (ALVO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.30414746544 | 13.02 | 13.26 | 12.36 | 146588 | 12.7354584 | CS |
| 4 | -0.53 | -4 | 13.25 | 13.7 | 12.36 | 148334 | 13.11942579 | CS |
| 12 | 0.08 | 0.632911392405 | 12.64 | 13.7 | 11.2 | 122308 | 12.4493654 | CS |
| 26 | 0.92 | 7.79661016949 | 11.8 | 13.7 | 9.15 | 120041 | 12.27502228 | CS |
| 52 | -2.99 | -19.0324633991 | 15.71 | 18 | 9.15 | 163900 | 13.68093018 | CS |
| 156 | 3.22 | 33.8947368421 | 9.5 | 18 | 5.2 | 117071 | 12.20427335 | CS |
| 260 | 3.22 | 33.8947368421 | 9.5 | 18 | 5.2 | 117071 | 12.20427335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 12.72 | 0.31 | 2.50 | 12.8 | 12.96 | 12.7 | 824800 |
| 1738280100 | 12.41 | -0.16 | -1.27 | 12.56 | 12.7 | 12.39 | 78601 |
| 1738193700 | 12.57 | -0.17 | -1.33 | 12.75 | 12.8324 | 12.36 | 209285 |
| 1738107300 | 12.74 | -0.32 | -2.45 | 13 | 13 | 12.548 | 239236 |
| 1738020900 | 13.06 | 0.07 | 0.54 | 12.99 | 13.08 | 12.92 | 96201 |
| 1737761700 | 12.99 | -0.3 | -2.26 | 13.02 | 13.26 | 12.83 | 109615 |
| 1737675300 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1737588900 | 13.29 | -0.07 | -0.52 | 13.28 | 13.34 | 13.235 | 90268 |
| 1737502500 | 13.36 | 0.09 | 0.68 | 13.16 | 13.44 | 13.0539 | 151440 |
| 1737156900 | 13.27 | 0.04 | 0.30 | 13.2 | 13.46 | 13.2 | 200541 |
| 1737070500 | 13.23 | 0.03 | 0.23 | 13.28 | 13.48 | 13.06 | 138032 |
| 1736984100 | 13.2 | -0.11 | -0.83 | 13.31 | 13.5 | 13.16 | 143563 |
| 1736897700 | 13.31 | 0.09 | 0.68 | 13.16 | 13.415 | 13.16 | 183909 |
| 1736811300 | 13.22 | -0.3 | -2.22 | 13.69 | 13.7 | 12.99 | 264761 |
| 1736552100 | 13.52 | 0.27 | 2.04 | 13.56 | 13.69 | 13.31 | 162888 |
| 1736379300 | 13.25 | 0.15 | 1.15 | 13.09 | 13.45 | 13 | 136664 |
| 1736292900 | 13.1 | -0.2 | -1.50 | 13.3 | 13.4 | 13.08 | 127708 |
| 1736206500 | 13.3 | 0.04 | 0.30 | 13.27 | 13.405 | 13.2501 | 92855 |
| 1735947300 | 13.26 | 0.1 | 0.76 | 13.25 | 13.4 | 13.06 | 96116 |
| 1735860900 | 13.16 | -0.07 | -0.53 | 13.3 | 13.4 | 13 | 106651 |
| 1735688100 | 13.23 | 0.21 | 1.61 | 13.03 | 13.265 | 12.98 | 153818 |
| 1735601700 | 13.02 | 0.35 | 2.76 | 12.69 | 13.03 | 12.6 | 131961 |
| 1735342500 | 12.67 | 0.07 | 0.56 | 12.67 | 12.7 | 12.5 | 97212 |
| 1735256100 | 12.6 | 0.04 | 0.32 | 12.37 | 12.685 | 12.37 | 61802 |
| 1735077840 | 12.56 | 0.04 | 0.32 | 12.42 | 12.6815 | 12.42 | 24530 |
| 1734996900 | 12.52 | 0.61 | 5.12 | 12.49 | 12.63 | 12.3 | 113624 |
| 1734737700 | 11.91 | -0.2 | -1.65 | 11.99 | 12 | 11.7 | 1199769 |
| 1734651300 | 12.11 | 0.14 | 1.17 | 11.96 | 12.115 | 11.8825 | 101808 |
| 1734564900 | 11.97 | -0.14 | -1.16 | 12.12 | 12.25 | 11.9101 | 153102 |
| 1734478500 | 12.11 | 0.06 | 0.50 | 12.05 | 12.17 | 11.94 | 145117 |
| 1734392100 | 12.05 | 0.25 | 2.12 | 11.86 | 12.13 | 11.86 | 124703 |
| 1734132900 | 11.8 | 0.14 | 1.20 | 11.91 | 12.09 | 11.7 | 136083 |
| 1734046500 | 11.66 | 0.11 | 0.95 | 11.55 | 11.68 | 11.4 | 91914 |
| 1733960100 | 11.55 | 0.06 | 0.52 | 11.58 | 11.61 | 11.4 | 78621 |
| 1733873700 | 11.49 | 0.21 | 1.86 | 11.2 | 11.5 | 11.2 | 124224 |
| 1733787300 | 11.28 | -0.13 | -1.14 | 11.42 | 11.425 | 11.26 | 118070 |
| 1733528100 | 11.41 | -0.05 | -0.44 | 11.35 | 11.565 | 11.3201 | 61960 |
| 1733441700 | 11.46 | -0.04 | -0.35 | 11.57 | 11.79 | 11.31 | 73852 |
| 1733355300 | 11.5 | -0.11 | -0.95 | 11.59 | 11.69 | 11.27 | 110936 |
| 1733268900 | 11.61 | -0.05 | -0.43 | 11.77 | 11.77 | 11.56 | 45370 |
| 1733182500 | 11.66 | -0.09 | -0.77 | 11.63 | 11.8 | 11.3689 | 68796 |
| 1732917840 | 11.75 | 0.07 | 0.60 | 11.79 | 11.7975 | 11.65 | 36615 |
| 1732750500 | 11.68 | -0.16 | -1.35 | 11.94 | 11.94 | 11.605 | 62728 |
| 1732664100 | 11.84 | -0.16 | -1.33 | 12 | 12.04 | 11.8 | 37924 |
| 1732577700 | 12 | 0.01 | 0.08 | 12.08 | 12.1 | 11.8716 | 23781 |
| 1732318500 | 11.99 | -0.45 | -3.62 | 12.3 | 12.3 | 11.82 | 74086 |
| 1732232100 | 12.44 | 0.02 | 0.16 | 12.36 | 12.44 | 12.3 | 19315 |
| 1732145700 | 12.42 | -0.08 | -0.64 | 12.57 | 12.57 | 12.18 | 41303 |
| 1732059300 | 12.5 | 0.4 | 3.31 | 12.1 | 12.5568 | 12.05 | 49790 |
| 1731972900 | 12.1 | 0.37 | 3.15 | 11.66 | 12.1 | 11.36 | 55284 |
| 1731713700 | 11.73 | -0.34 | -2.82 | 12.14 | 12.245 | 11.69 | 23848 |
| 1731627300 | 12.07 | 0.14 | 1.17 | 12.57 | 12.57 | 11.74 | 134168 |
| 1731540900 | 11.93 | -0.23 | -1.89 | 13.14 | 13.14 | 11.91 | 97340 |
| 1731454500 | 12.16 | -0.05 | -0.41 | 12.27 | 12.27 | 11.91 | 63784 |
| 1731368100 | 12.21 | -0.48 | -3.78 | 12.61 | 12.61 | 12.21 | 29627 |
| 1731108900 | 12.69 | 0.03 | 0.24 | 12.64 | 12.78 | 12.32 | 57681 |
| 1731022500 | 12.66 | -0.09 | -0.71 | 12.84 | 12.84 | 12.6328 | 42257 |
| 1730936100 | 12.75 | -0.15 | -1.16 | 13.1 | 13.14 | 12.65 | 70635 |
| 1730849700 | 12.9 | -0.02 | -0.15 | 12.92 | 12.96 | 12.77 | 67984 |
| 1730763300 | 12.92 | -0.1 | -0.77 | 12.99 | 13.04 | 12.9 | 53118 |
| 1730500500 | 13.02 | 0.04 | 0.31 | 13.09 | 13.125 | 12.98 | 79145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
