Alvontech (ALVOW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.45 | 0.15 | 6.52 | 2.4 | 2.85 | 2.4 | 2248 |
| 1739489700 | 2.3 | 0 | 0.00 | 2.33 | 2.33 | 2.3 | 5357 |
| 1739403300 | 2.3 | -0.06 | -2.54 | 2.175 | 2.5299999 | 2.175 | 7376 |
| 1739316900 | 2.36 | 0.16 | 7.27 | 2.3 | 2.65 | 2.3 | 3182 |
| 1739230500 | 2.2 | -0.2 | -8.33 | 2.44 | 2.44 | 2.05 | 4481 |
| 1738971300 | 2.4 | 0.2 | 9.09 | 2.37 | 2.49 | 2.37 | 2253 |
| 1738884900 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1738798500 | 2.2 | 0.1 | 4.76 | 2.1 | 2.2 | 2.1 | 2330 |
| 1738712100 | 2.1 | -0.01 | -0.47 | 2.09 | 2.25 | 2.09 | 15357 |
| 1738625700 | 2.11 | -0.12 | -5.38 | 2.23 | 2.23 | 1.89 | 72985 |
| 1738366500 | 2.23 | -0.25 | -10.08 | 2.5 | 2.7 | 2.23 | 32319 |
| 1738280100 | 2.48 | -0.1 | -3.88 | 2.13 | 2.755 | 2.13 | 30913 |
| 1738193700 | 2.58 | -0.23 | -8.19 | 2.6 | 2.79 | 2.4 | 10738 |
| 1738107300 | 2.81 | -0.03 | -1.06 | 2.62 | 2.81 | 2.5099999 | 702 |
| 1738020900 | 2.84 | -0.1 | -3.40 | 2.8 | 2.9 | 2.71 | 12827 |
| 1737761700 | 2.94 | -0.11 | -3.61 | 3.08 | 3.08 | 2.73 | 8356 |
| 1737675300 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1737588900 | 3.05 | -0.2 | -6.12 | 3.22 | 3.22 | 3.0299999 | 15400 |
| 1737502500 | 3.2487 | 0.09 | 2.81 | 3.16 | 3.59 | 3.12 | 31555 |
| 1737156900 | 3.16 | -0.04 | -1.25 | 3.47 | 3.51 | 3 | 7422 |
| 1737070500 | 3.2 | 0.02 | 0.63 | 3.06 | 3.2 | 2.84 | 23159 |
| 1736984100 | 3.18 | 0.07 | 2.25 | 3.29 | 3.49 | 3 | 8438 |
| 1736897700 | 3.11 | 0.05 | 1.63 | 3.3 | 3.49 | 3.09 | 10668 |
| 1736811300 | 3.06 | -0.24 | -7.27 | 3.76 | 3.76 | 3 | 8472 |
| 1736552100 | 3.3 | -0.54 | -14.06 | 3.77 | 3.84 | 3.21 | 3764 |
| 1736379300 | 3.84 | 0.55 | 16.72 | 3.25 | 4.99 | 3.25 | 16420 |
| 1736292900 | 3.29 | -0.01 | -0.30 | 3.05 | 3.29 | 3.05 | 1359 |
| 1736206500 | 3.3 | 0.19 | 6.11 | 2.92 | 3.47 | 2.81 | 2236 |
| 1735947300 | 3.11 | 0.04 | 1.30 | 3.05 | 3.31 | 2.72 | 1522 |
| 1735860900 | 3.07 | -0.04 | -1.29 | 3.18 | 3.46 | 2.71 | 4818 |
| 1735688100 | 3.11 | -0.21 | -6.18 | 3.05 | 3.5 | 3.05 | 17163 |
| 1735601700 | 3.315 | 0.09 | 2.63 | 3.36 | 3.4 | 2.36 | 1585 |
| 1735342500 | 3.2299 | 0.2 | 6.60 | 3.27 | 3.27 | 3 | 3059 |
| 1735256100 | 3.0299999 | -0.2 | -6.19 | 3.25 | 3.2599999 | 3.0299999 | 347 |
| 1735077840 | 3.23 | 0.28 | 9.49 | 3.05 | 3.29 | 2.81 | 2091 |
| 1734996900 | 2.95 | -0.02 | -0.67 | 3.16 | 3.16 | 2.95 | 114 |
| 1734737700 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1734651300 | 2.97 | 0.16 | 5.69 | 2.94 | 2.97 | 2.81 | 422 |
| 1734564900 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 590 |
| 1734478500 | 2.81 | 0.03 | 1.08 | 2.81 | 2.85 | 2.81 | 302 |
| 1734392100 | 2.7799999 | 0.03 | 0.96 | 2.88 | 2.88 | 2.1405 | 3743 |
| 1734132900 | 2.7536 | 0.2 | 7.98 | 2.8 | 2.8 | 2.67 | 1810 |
| 1734046500 | 2.55 | -0.26 | -9.25 | 2.55 | 2.55 | 2.55 | 110 |
| 1733960100 | 2.81 | 0.39 | 16.12 | 2.1 | 2.81 | 1.71 | 3238 |
| 1733873700 | 2.42 | -0.08 | -3.20 | 2.42 | 2.42 | 2.42 | 101 |
| 1733787300 | 2.5 | -0.1 | -3.85 | 2.5 | 2.5 | 2.5 | 995 |
| 1733528100 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1733441700 | 2.6 | 0.09 | 3.59 | 2.6 | 2.6 | 2.58 | 950 |
| 1733355300 | 2.5099999 | -0.07 | -2.71 | 2.58 | 2.91 | 2.5 | 11556 |
| 1733268900 | 2.58 | -0.03 | -1.15 | 2.61 | 2.61 | 2.58 | 452 |
| 1733182500 | 2.61 | -0.19 | -6.79 | 2.895 | 2.895 | 2.61 | 6018 |
| 1732917840 | 2.8 | 0.08 | 2.94 | 2.71 | 3.09 | 2.71 | 2238 |
| 1732750500 | 2.72 | -0.39 | -12.54 | 3.08 | 3.17 | 2.72 | 12917 |
| 1732664100 | 3.11 | 0.11 | 3.67 | 3.2 | 3.2 | 2.9 | 10450 |
| 1732577700 | 3 | 0 | 0.00 | 3.3 | 3.3 | 3 | 1153 |
| 1732318500 | 3 | -0.35 | -10.45 | 3.27 | 3.44 | 3 | 5482 |
| 1732232100 | 3.35 | -0.05 | -1.47 | 3.3 | 3.49 | 3.06 | 5704 |
| 1732145700 | 3.4 | 0.04 | 1.19 | 3.3 | 3.49 | 3.02 | 6066 |
| 1732059300 | 3.36 | 0.18 | 5.66 | 3.14 | 3.4 | 3.02 | 10616 |
| 1731972900 | 3.18 | 0.07 | 2.25 | 3.49 | 3.49 | 2.9 | 16717 |
| 1731713700 | 3.11 | 0.01 | 0.31 | 3.1 | 3.48 | 2.9 | 29382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
