AVCT

American Virtual Cloud T... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.53 6.2% 9.08 18:48:20
Open Price Low Price High Price Close Price Prev Close
8.54 8.31 9.29 9.08 8.55
more quote information »

AVCT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.639.627.868.91141,7320.455.21%
1 Month6.879.626.778.04109,3152.2132.17%
3 Months3.929.623.656.05111,1225.16131.63%
6 Months4.1914.203.447.40595,9674.89116.71%
1 Year2.0014.201.455.32713,1607.08354.0%
3 Years2.0014.201.455.32713,1607.08354.0%
5 Years2.0014.201.455.32713,1607.08354.0%

AVCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 9.08 0.53 6.2% 8.54 9.29 8.31 63,291
Jan 21 2021 8.55 -0.11 -1.27% 8.75 9.10 8.38 89,351
Jan 20 2021 8.66 -0.46 -5.04% 8.98 9.0719 8.585 93,332
Jan 19 2021 9.12 0.21 2.36% 8.90 9.62 7.86 266,605
Jan 15 2021 8.91 0.34 3.97% 8.63 9.18 8.25 117,640
Jan 14 2021 8.57 0.33 4.0% 8.26 8.59 8.11 68,343
Jan 13 2021 8.24 0.35 4.44% 7.96 8.49 7.8901 90,173
Jan 12 2021 7.89 0.11 1.41% 7.79 8.0599 7.7301 38,451
Jan 11 2021 7.78 0.05 0.65% 7.58 8.05 7.51 106,280
Jan 08 2021 7.73 0.02 0.26% 7.50 7.75 7.27 51,390
Jan 07 2021 7.71 0.27 3.63% 7.40 7.8058 7.2362 68,329
Jan 06 2021 7.44 -0.39 -4.98% 7.51 8.04 7.11 85,916
Jan 05 2021 7.83 0.38 5.1% 7.39 8.1999 7.21 138,118
Jan 04 2021 7.45 0.25 3.47% 7.19 7.8798 6.795 104,776
Dec 31 2020 7.20 -0.21 -2.83% 7.49 7.49 7.11 74,106
Dec 30 2020 7.41 0.12 1.65% 7.44 7.95 7.32 106,926
Dec 29 2020 7.29 -0.33 -4.33% 7.79 7.82 6.77 178,661
Dec 28 2020 7.62 0.75 10.92% 6.87 7.63 6.81 179,965
Dec 24 2020 6.87 0.66 10.63% 6.53 7.6672 6.49 265,236
Dec 23 2020 6.21 -0.53 -7.86% 6.93 6.93 6.06 120,799
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.