AVCT

American Virtual Cloud T... Historical Data

AVCT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 01 2021 7.20 0.00 +0.00% 7.49 7.49 7.11 0
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 25 2020 6.87 0.00 +0.00% 6.53 7.6672 6.49 0
Dec 24 2020 6.87 0.00 +0.00% 6.53 7.6672 6.49 0
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
Dec 22 2020 6.74 1.04 18.25% 5.70 6.7488 5.5614 176,203
Dec 21 2020 5.70 0.51 9.83% 5.16 5.98 5.16 161,439
Dec 18 2020 5.19 -0.21 -3.89% 5.40 5.4725 5.18 25,840
Dec 17 2020 5.40 0.00 0.0% 5.40 5.45 5.35 28,426
Dec 16 2020 5.40 0.15 2.86% 5.17 5.46 5.17 51,344
Dec 15 2020 5.25 0.22 4.37% 5.03 5.25 4.98 49,903
Dec 14 2020 5.03 -0.11 -2.14% 5.18 5.4163 4.97 52,706
Dec 11 2020 5.14 0.07 1.38% 5.12 5.15 4.8857 95,968
Dec 10 2020 5.07 -0.27 -5.06% 5.00 5.1799 5.00 35,453
Dec 09 2020 5.34 0.00 0.0% 5.34 5.34 5.34 0
Dec 08 2020 5.34 -0.33 -5.82% 5.90 6.00 5.17 189,833
Dec 07 2020 5.67 0.50 9.67% 5.16 6.09 5.145 260,314
Dec 04 2020 5.17 0.21 4.23% 4.92 5.24 4.92 62,477
Dec 03 2020 4.96 -0.28 -5.34% 5.15 5.19 4.86 84,028
Dec 02 2020 5.24 0.45 9.39% 4.87 5.34 4.70 181,327
Dec 01 2020 4.79 -0.17 -3.43% 4.91 5.11 4.71 95,149
Nov 30 2020 4.96 -0.03 -0.6% 4.99 5.00 4.69 55,501
Nov 27 2020 4.99 0.00 +0.00% 5.09 5.1078 4.80 0
Nov 27 2020 4.99 -0.11 -2.16% 5.09 5.1078 4.80 61,411
Nov 26 2020 5.10 0.00 +0.00% 4.55 5.15 4.55 0
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 0.00 +0.00% 3.92 3.95 3.65 0
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
Oct 23 2020 4.37 0.20 4.8% 4.14 4.60 4.11 235,616
Oct 22 2020 4.17 -0.08 -1.88% 4.23 4.28 4.08 58,480
Oct 21 2020 4.25 -0.05 -1.16% 4.29 4.36 4.12 70,460
Oct 20 2020 4.30 -0.01 -0.23% 4.37 4.38 4.24 34,165
Oct 19 2020 4.31 0.13 3.11% 4.25 4.345 4.19 30,657


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.