AVCT

American Virtual Cloud T... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
American Virtual Cloud Technologies Inc AVCT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.46 9.91% 5.10 19:57:21
Open Price Low Price High Price Close Price Previous Close
4.55 4.55 5.15 5.10 4.64
more quote information »

AVCT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.125.604.125.00281,6510.9823.79%
1 Month4.045.603.514.62114,7351.0626.24%
3 Months5.205.603.514.41123,813-0.10-1.92%
6 Months1.5914.201.455.81904,5383.51220.75%
1 Year2.0014.201.455.31839,1053.10155.0%
3 Years2.0014.201.455.31839,1053.10155.0%
5 Years2.0014.201.455.31839,1053.10155.0%

AVCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 5.10 0.46 9.91% 4.55 5.15 4.55 105,544
Nov 24 2020 4.64 0.12 2.65% 4.52 4.7483 4.492 88,249
Nov 23 2020 4.52 0.03 0.67% 4.48 4.65 4.35 86,078
Nov 20 2020 4.49 -0.20 -4.26% 4.40 4.5924 4.345 89,515
Nov 19 2020 4.69 -0.60 -11.34% 5.00 5.20 4.25 364,265
Nov 18 2020 5.29 1.11 26.56% 4.12 5.60 4.12 780,150
Nov 17 2020 4.18 0.03 0.72% 4.20 4.32 4.10 74,816
Nov 16 2020 4.15 0.17 4.27% 3.8943 4.21 3.8943 113,532
Nov 13 2020 3.98 0.03 0.76% 3.93 3.98 3.86 22,889
Nov 12 2020 3.95 -0.01 -0.25% 3.91 3.9799 3.85 17,530
Nov 11 2020 3.96 0.04 1.02% 4.00 4.0699 3.88 35,961
Nov 10 2020 3.92 -0.17 -4.16% 3.91 4.0145 3.87 31,862
Nov 09 2020 4.09 -0.05 -1.21% 4.11 4.20 3.96 47,067
Nov 06 2020 4.14 -0.01 -0.24% 4.10 4.19 3.9999 82,417
Nov 05 2020 4.15 0.25 6.41% 3.95 4.17 3.90 103,630
Nov 04 2020 3.90 -0.11 -2.74% 4.01 4.02 3.82 32,370
Nov 03 2020 4.01 0.03 0.75% 3.97 4.04 3.77 52,915
Nov 02 2020 3.98 0.08 2.05% 3.90 3.99 3.7501 30,857
Oct 30 2020 3.90 -0.04 -1.02% 3.92 3.95 3.65 40,318
Oct 29 2020 3.94 0.15 3.96% 3.80 4.06 3.73 49,657
Oct 28 2020 3.79 -0.33 -8.01% 4.04 4.06 3.51 150,620
Oct 27 2020 4.12 -0.01 -0.24% 4.25 4.27 3.90 84,174
Oct 26 2020 4.13 -0.24 -5.49% 4.265 4.28 4.12 77,782
See More Historical Prices »


Your Recent History
NASDAQ
AVCT
American V..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.