Alvontech (ALVO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.31147540984 | 12.2 | 12.21 | 11.8 | 42312 | 11.97425617 | CS |
| 4 | -1.46 | -10.8148148148 | 13.5 | 13.5 | 11.8 | 81070 | 12.34592281 | CS |
| 12 | -2.16 | -15.2112676056 | 14.2 | 14.76 | 11.8 | 124728 | 13.60692609 | CS |
| 26 | -2.71 | -18.3728813559 | 14.75 | 18 | 11.0101 | 224910 | 14.55966085 | CS |
| 52 | 1.64 | 15.7692307692 | 10.4 | 18 | 8 | 151802 | 13.62426471 | CS |
| 156 | 2.54 | 26.7368421053 | 9.5 | 18 | 5.2 | 116756 | 12.17995209 | CS |
| 260 | 2.54 | 26.7368421053 | 9.5 | 18 | 5.2 | 116756 | 12.17995209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 11.94 | 0.03 | 0.25 | 12.01 | 12.05 | 11.87 | 45297 |
| 1721342100 | 11.91 | -0.07 | -0.58 | 11.9 | 12.05 | 11.84 | 49943 |
| 1721255700 | 11.98 | -0.16 | -1.32 | 12.03 | 12.14 | 11.82 | 88063 |
| 1721169300 | 12.14 | 0.04 | 0.33 | 12.21 | 12.21 | 12.1 | 17330 |
| 1721082900 | 12.1 | -0.05 | -0.41 | 12.2 | 12.2 | 12.09 | 10982 |
| 1720823700 | 12.15 | 0.24 | 2.02 | 11.84 | 12.18 | 11.84 | 96686 |
| 1720737300 | 11.91 | -0.18 | -1.49 | 12.09 | 12.12 | 11.89 | 41169 |
| 1720650900 | 12.09 | 0.08 | 0.67 | 12.14 | 12.19 | 11.95 | 34209 |
| 1720564500 | 12.01 | -0.14 | -1.15 | 12.09 | 12.19 | 11.955 | 34509 |
| 1720478100 | 12.15 | 0.03 | 0.25 | 12.12 | 12.23 | 12.05 | 53132 |
| 1720218900 | 12.12 | -0.03 | -0.25 | 12.2 | 12.2 | 11.92 | 29327 |
| 1720040640 | 12.15 | -0.09 | -0.74 | 12.4 | 12.4 | 12.05 | 60710 |
| 1719959700 | 12.24 | -0.12 | -0.97 | 12.35 | 12.4 | 12.15 | 168491 |
| 1719873300 | 12.36 | 0.36 | 3.00 | 12.3 | 12.4 | 12.06 | 230174 |
| 1719614100 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1719527700 | 12 | -0.02 | -0.17 | 11.93 | 12.1 | 11.81 | 35378 |
| 1719441300 | 12.02 | -0.75 | -5.87 | 12.3 | 12.3 | 11.96 | 72703 |
| 1719354900 | 12.77 | -0.55 | -4.13 | 13.3 | 13.3 | 12.685 | 94194 |
| 1719268500 | 13.32 | -0.16 | -1.19 | 13.5 | 13.5 | 13.1 | 211663 |
| 1719009300 | 13.48 | -0.03 | -0.22 | 13.79 | 13.79 | 13.31 | 123714 |
| 1718922900 | 13.51 | -0.13 | -0.95 | 13.5 | 13.65 | 13.27 | 407108 |
| 1718750100 | 13.64 | -0.21 | -1.52 | 13.8 | 13.81 | 13.4001 | 154329 |
| 1718663700 | 13.85 | -0.2 | -1.42 | 14.14 | 14.14 | 13.65 | 442243 |
| 1718404500 | 14.05 | -0.23 | -1.61 | 14.32 | 14.32 | 14.035 | 64520 |
| 1718318100 | 14.28 | 0.05 | 0.35 | 14.23 | 14.2899 | 14.1 | 84574 |
| 1718231700 | 14.23 | -0.16 | -1.11 | 14.65 | 14.65 | 14.16 | 173741 |
| 1718145300 | 14.39 | -0.07 | -0.48 | 14.46 | 14.46 | 14.37 | 86252 |
| 1718058900 | 14.46 | 0.42 | 2.99 | 13.98 | 14.525 | 13.63 | 218232 |
| 1717799700 | 14.04 | 0.05 | 0.36 | 14.07 | 14.14 | 13.965 | 144393 |
| 1717713300 | 13.99 | 0.04 | 0.29 | 13.95 | 14 | 13.9438 | 79725 |
| 1717626900 | 13.95 | 0.04 | 0.29 | 13.88 | 13.95 | 13.81 | 39712 |
| 1717540500 | 13.91 | -0.05 | -0.36 | 13.86 | 13.99 | 13.7 | 119555 |
| 1717454100 | 13.96 | 0.08 | 0.58 | 13.88 | 14.15 | 13.86 | 172944 |
| 1717194900 | 13.88 | 0.11 | 0.80 | 13.84 | 13.97 | 13.62 | 187524 |
| 1717108500 | 13.77 | 0.17 | 1.25 | 13.55 | 13.87 | 13.55 | 121246 |
| 1717022100 | 13.6 | -0.39 | -2.79 | 13.85 | 13.85 | 13.47 | 80409 |
| 1716935700 | 13.99 | -0.2 | -1.41 | 14.19 | 14.2 | 13.8 | 178242 |
| 1716590100 | 14.19 | 0.61 | 4.49 | 13.7 | 14.215 | 13.45 | 357873 |
| 1716503700 | 13.58 | -0.42 | -3.00 | 13.94 | 13.94 | 12.94 | 148745 |
| 1716417300 | 14 | 0.06 | 0.43 | 14.15 | 14.298 | 13.97 | 405308 |
| 1716330900 | 13.94 | 0.44 | 3.26 | 13.56 | 13.94 | 13.56 | 315809 |
| 1716244500 | 13.5 | 0.01 | 0.04 | 13.61 | 13.61 | 13.41 | 42741 |
| 1715985300 | 13.495 | -0.01 | -0.04 | 13.46 | 13.525 | 13.3 | 38756 |
| 1715898900 | 13.5 | 0.15 | 1.16 | 13.45 | 13.5 | 13.38 | 75854 |
| 1715812500 | 13.345 | -0.01 | -0.04 | 13.4 | 13.4 | 13.29 | 59441 |
| 1715726100 | 13.35 | 0.06 | 0.45 | 13.28 | 13.35 | 13.28 | 76613 |
| 1715639700 | 13.29 | -0.08 | -0.60 | 13.32 | 13.4 | 13.22 | 75109 |
| 1715380500 | 13.37 | -0.23 | -1.69 | 13.72 | 13.72 | 13.35 | 55205 |
| 1715294100 | 13.6 | 0.06 | 0.44 | 13.51 | 13.61 | 13.45 | 41632 |
| 1715207700 | 13.54 | -0.32 | -2.31 | 13.6 | 13.6 | 13.45 | 66819 |
| 1715121300 | 13.86 | -0.52 | -3.62 | 14.34 | 14.39 | 13.86 | 166408 |
| 1715034900 | 14.38 | -0.02 | -0.14 | 14.44 | 14.47 | 14.35 | 134650 |
| 1714775700 | 14.4 | -0.11 | -0.76 | 14.49 | 14.4922 | 14.39 | 46799 |
| 1714689300 | 14.51 | 0.03 | 0.21 | 14.5 | 14.565 | 14.44 | 231629 |
| 1714602900 | 14.48 | -0.02 | -0.14 | 14.53 | 14.59 | 14.37 | 118095 |
| 1714516500 | 14.5 | 0.28 | 1.97 | 14.67 | 14.76 | 14.46 | 224692 |
| 1714430100 | 14.22 | 0.07 | 0.49 | 14.2 | 14.3 | 14.2 | 39632 |
| 1714170900 | 14.15 | 0.5 | 3.66 | 14.14 | 14.23 | 14 | 248476 |
| 1714084500 | 13.65 | 0.11 | 0.81 | 13.51 | 13.74 | 13.48 | 65564 |
| 1713998100 | 13.54 | 0.14 | 1.04 | 13.55 | 13.75 | 13.47 | 191089 |
| 1713911700 | 13.4 | 0.07 | 0.53 | 13.3 | 13.45 | 13.3 | 195834 |
| 1713825300 | 13.33 | 0.11 | 0.83 | 13.25 | 13.35 | 13.225 | 184812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
