Alvontech (ALVO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.14503816794 | 13.1 | 13.3 | 12.58 | 146973 | 12.9627659 | CS |
| 4 | 0.68 | 5.54197229014 | 12.27 | 13.3 | 9.15 | 140193 | 12.77116969 | CS |
| 12 | 1.96 | 17.8343949045 | 10.99 | 13.3 | 9.15 | 127782 | 12.18939677 | CS |
| 26 | -1.49 | -10.3185595568 | 14.44 | 14.65 | 9.15 | 121150 | 12.69701809 | CS |
| 52 | 4.27 | 49.1935483871 | 8.68 | 18 | 8.39 | 171307 | 13.70547639 | CS |
| 156 | 3.45 | 36.3157894737 | 9.5 | 18 | 5.2 | 116981 | 12.17874438 | CS |
| 260 | 3.45 | 36.3157894737 | 9.5 | 18 | 5.2 | 116981 | 12.17874438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 13.02 | 0.04 | 0.31 | 13.09 | 13.125 | 12.98 | 79145 |
| 1730414100 | 12.98 | 0.21 | 1.64 | 12.8 | 13.3 | 12.58 | 251928 |
| 1730327700 | 12.77 | -0.19 | -1.47 | 12.84 | 12.84 | 12.63 | 68202 |
| 1730241300 | 12.96 | -0.03 | -0.23 | 13 | 13.115 | 12.61 | 162132 |
| 1730154900 | 12.99 | -0.09 | -0.69 | 13.1 | 13.12 | 12.93 | 173456 |
| 1729895700 | 13.08 | 0.03 | 0.23 | 13.1 | 13.1 | 12.82 | 111041 |
| 1729809300 | 13.05 | 0.15 | 1.16 | 12.95 | 13.155 | 12.84 | 160368 |
| 1729722900 | 12.9 | 0.5 | 4.03 | 12.38 | 13.1899 | 12.38 | 282375 |
| 1729636500 | 12.4 | 0.15 | 1.22 | 12.18 | 12.49 | 12.18 | 45084 |
| 1729550100 | 12.25 | -0.09 | -0.73 | 12.38 | 12.4 | 12.25 | 49420 |
| 1729290900 | 12.34 | -0.08 | -0.64 | 12.35 | 12.4 | 12.2 | 52218 |
| 1729204500 | 12.42 | 0.02 | 0.16 | 9.15 | 12.44 | 9.15 | 44551 |
| 1729118100 | 12.4 | -0.11 | -0.88 | 12.57 | 12.57 | 12.295 | 116943 |
| 1729031700 | 12.51 | 0.01 | 0.08 | 12.57 | 12.57 | 12.42 | 251945 |
| 1728945300 | 12.5 | 0.05 | 0.40 | 12.48 | 12.57 | 12.41 | 115366 |
| 1728686100 | 12.45 | -0.4 | -3.11 | 12.85 | 12.95 | 12.44 | 154778 |
| 1728599700 | 12.85 | -0.13 | -1.00 | 12.98 | 12.99 | 12.59 | 166750 |
| 1728513300 | 12.98 | 0.13 | 1.01 | 12.8 | 13 | 12.62 | 121861 |
| 1728426900 | 12.85 | 0.3 | 2.39 | 12.59 | 12.895 | 12.41 | 212412 |
| 1728340500 | 12.55 | 0.25 | 2.03 | 12.27 | 12.6 | 12.19 | 183894 |
| 1728081300 | 12.3 | 0 | 0.00 | 12.39 | 12.39 | 12.1 | 100817 |
| 1727994900 | 12.3 | 0 | 0.00 | 12.39 | 12.4 | 12.21 | 81410 |
| 1727908500 | 12.3 | 0.35 | 2.93 | 11.99 | 12.4999 | 11.85 | 173374 |
| 1727822100 | 11.95 | 0.05 | 0.42 | 11.97 | 12.25 | 11.92 | 134961 |
| 1727735700 | 11.9 | 0 | 0.00 | 11.99 | 11.99 | 11.84 | 25170 |
| 1727476500 | 11.9 | 0.55 | 4.85 | 11.42 | 11.98 | 11.42 | 84139 |
| 1727390100 | 11.35 | 0.13 | 1.16 | 11.33 | 11.37 | 11.12 | 43143 |
| 1727303700 | 11.22 | 0.05 | 0.45 | 11.2 | 11.47 | 11.2 | 63234 |
| 1727217300 | 11.17 | 0.29 | 2.67 | 10.88 | 11.41 | 10.87 | 66399 |
| 1727130900 | 10.88 | -0.24 | -2.16 | 11.07 | 11.1 | 10.85 | 49263 |
| 1726871700 | 11.12 | -0.06 | -0.54 | 11.19 | 11.2 | 10.95 | 64762 |
| 1726785300 | 11.18 | 0.11 | 0.99 | 11.23 | 11.36 | 10.92 | 118687 |
| 1726698900 | 11.07 | 0.06 | 0.54 | 11.13 | 11.15 | 10.83 | 96669 |
| 1726612500 | 11.01 | 0.13 | 1.19 | 10.86 | 11.16 | 10.86 | 97546 |
| 1726526100 | 10.88 | 0.07 | 0.65 | 10.76 | 10.95 | 10.7 | 59581 |
| 1726266900 | 10.81 | 0.01 | 0.09 | 10.85 | 10.88 | 10.7 | 38888 |
| 1726180500 | 10.8 | 0.04 | 0.37 | 10.76 | 10.86 | 10.7 | 48714 |
| 1726094100 | 10.76 | -0.16 | -1.47 | 11.03 | 11.03 | 10.56 | 157146 |
| 1726007700 | 10.92 | -0.18 | -1.62 | 11.09 | 11.09 | 10.89 | 44739 |
| 1725921300 | 11.1 | 0.02 | 0.18 | 11.01 | 11.13 | 10.73 | 46737 |
| 1725662100 | 11.08 | -0.31 | -2.72 | 11.43 | 11.5 | 11.07 | 154236 |
| 1725575700 | 11.39 | 0.07 | 0.62 | 11.3 | 11.56 | 11.3 | 258093 |
| 1725489300 | 11.32 | -0.03 | -0.26 | 11.42 | 11.53 | 11.26 | 70751 |
| 1725402900 | 11.35 | -0.33 | -2.83 | 11.57 | 11.57 | 11.26 | 55505 |
| 1725057300 | 11.68 | 0.04 | 0.34 | 11.74 | 11.75 | 11.56 | 73871 |
| 1724970900 | 11.64 | -0.01 | -0.09 | 11.74 | 11.8 | 11.55 | 43791 |
| 1724884500 | 11.65 | -0.08 | -0.68 | 11.71 | 11.725 | 11.59 | 58270 |
| 1724798100 | 11.73 | -0.02 | -0.17 | 11.66 | 11.8 | 11.6 | 104367 |
| 1724711700 | 11.75 | -0.14 | -1.18 | 11.95 | 11.95 | 11.7 | 33957 |
| 1724452500 | 11.89 | -0.08 | -0.67 | 12.06 | 12.06 | 11.88 | 80866 |
| 1724366100 | 11.97 | -0.43 | -3.47 | 12.23 | 12.3 | 11.71 | 122898 |
| 1724279700 | 12.4 | -0.25 | -1.98 | 12.76 | 12.76 | 12.28 | 255796 |
| 1724193300 | 12.65 | -0.34 | -2.62 | 12.89 | 12.99 | 12.62 | 284958 |
| 1724106900 | 12.99 | 0.02 | 0.15 | 13.1 | 13.2 | 12.87 | 153639 |
| 1723847700 | 12.97 | 1.04 | 8.72 | 12.65 | 13 | 12.3 | 675616 |
| 1723761300 | 11.93 | 0.88 | 7.96 | 11.19 | 12 | 11.1 | 311203 |
| 1723674900 | 11.05 | 0.26 | 2.41 | 10.84 | 11.13 | 10.84 | 232281 |
| 1723588500 | 10.79 | -0.1 | -0.92 | 10.86 | 11.01 | 10.69 | 97178 |
| 1723502100 | 10.89 | -0.02 | -0.18 | 10.99 | 11.05 | 10.5 | 72621 |
| 1723242900 | 10.91 | 0.01 | 0.09 | 10.91 | 10.99 | 10.68 | 41045 |
| 1723156500 | 10.9 | -0.11 | -1.00 | 10.97 | 11.3 | 10.865 | 52642 |
| 1723070100 | 11.01 | -0.11 | -0.99 | 11.2 | 11.31 | 10.99 | 100294 |
| 1722983700 | 11.12 | 0.07 | 0.63 | 10.99 | 11.2 | 10.9 | 41547 |
| 1722897300 | 11.05 | -0.49 | -4.25 | 11.4 | 11.5 | 10.68 | 158267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
