Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Virtual Cloud Tech Inc
(NQ:
AVCT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
7.200
7.200
7.200
106,926
-0.21(-2.83%)
Dec 30, 2020
7.440
7.950
7.320
7.410
106,926
+0.12(+1.65%)
Dec 29, 2020
7.790
7.820
6.770
7.290
178,722
-0.33(-4.33%)
Dec 28, 2020
6.870
7.630
6.810
7.620
180,230
+0.75(+10.92%)
Dec 24, 2020
6.530
7.667
6.490
6.870
265,200
+0.66(+10.63%)
Dec 23, 2020
6.930
6.930
6.060
6.210
120,813
-0.53(-7.86%)
Dec 22, 2020
5.700
6.750
5.560
6.740
176,204
+1.04(+18.25%)
Dec 21, 2020
5.160
5.980
5.160
5.700
161,439
+0.51(+9.83%)
Dec 18, 2020
5.400
5.473
5.180
5.190
25,900
-0.21(-3.89%)
Dec 17, 2020
5.400
5.450
5.350
5.400
28,440
+0.00(+0.00%)
Dec 16, 2020
5.170
5.460
5.170
5.400
51,344
+0.15(+2.86%)
Dec 15, 2020
5.030
5.250
4.980
5.250
49,909
+0.22(+4.37%)
Dec 14, 2020
5.180
5.416
4.970
5.030
52,706
-0.11(-2.14%)
Dec 11, 2020
5.120
5.150
4.886
5.140
96,800
+0.07(+1.38%)
Dec 10, 2020
5.000
5.180
5.000
5.070
35,455
+0.07(+1.40%)
Dec 09, 2020
5.400
5.620
4.850
5.000
121,037
-0.34(-6.37%)
Dec 08, 2020
5.900
6.000
5.170
5.340
190,032
-0.33(-5.82%)
Dec 07, 2020
5.160
6.090
5.145
5.670
260,314
+0.50(+9.67%)
Dec 04, 2020
4.920
5.240
4.920
5.170
62,400
+0.21(+4.23%)
Dec 03, 2020
5.150
5.190
4.860
4.960
84,028
-0.28(-5.34%)
Dec 02, 2020
4.870
5.340
4.700
5.240
182,253
+0.45(+9.39%)
Dec 01, 2020
4.910
5.110
4.710
4.790
95,149
-0.17(-3.43%)
Nov 30, 2020
4.990
5.000
4.690
4.960
55,664
+0.04(+0.81%)
Nov 27, 2020
5.090
5.108
4.800
4.920
61,400
-0.18(-3.53%)
Nov 25, 2020
4.550
5.150
4.550
5.100
105,500
+0.46(+9.91%)
Nov 24, 2020
4.520
4.750
4.490
4.640
88,270
+0.12(+2.65%)
Nov 23, 2020
4.480
4.650
4.350
4.520
86,079
+0.03(+0.67%)
Nov 20, 2020
4.400
4.600
4.345
4.490
89,000
-0.20(-4.26%)
Nov 19, 2020
4.980
5.200
4.250
4.690
364,765
-0.60(-11.34%)
Nov 18, 2020
4.120
5.600
4.120
5.290
783,306
+1.11(+26.56%)
Nov 17, 2020
4.200
4.320
4.100
4.180
74,939
+0.03(+0.72%)
Nov 16, 2020
3.890
4.210
3.890
4.150
113,532
+0.17(+4.27%)
Nov 13, 2020
3.930
3.980
3.860
3.980
22,800
+0.03(+0.76%)
Nov 12, 2020
3.910
3.980
3.850
3.950
17,531
-0.01(-0.25%)
Nov 11, 2020
4.000
4.070
3.880
3.960
35,961
+0.04(+1.02%)
Nov 10, 2020
3.910
4.010
3.870
3.920
32,162
-0.17(-4.16%)
Nov 09, 2020
4.130
4.200
3.960
4.090
47,067
-0.05(-1.21%)
Nov 06, 2020
4.000
4.190
4.000
4.140
82,400
-0.01(-0.24%)
Nov 05, 2020
3.950
4.170
3.900
4.150
103,630
+0.25(+6.41%)
Nov 04, 2020
3.830
4.020
3.820
3.900
32,371
-0.11(-2.74%)
Nov 03, 2020
3.970
4.040
3.770
4.010
52,915
+0.03(+0.75%)
Nov 02, 2020
3.900
3.990
3.750
3.980
30,858
+0.08(+2.05%)
Oct 30, 2020
3.920
3.950
3.650
3.900
40,300
-0.04(-1.02%)
Oct 29, 2020
3.800
4.060
3.730
3.940
49,657
+0.15(+3.96%)
Oct 28, 2020
4.040
4.060
3.510
3.790
150,640
-0.33(-8.01%)
Oct 27, 2020
4.250
4.270
3.900
4.120
84,174
-0.01(-0.24%)
Oct 26, 2020
4.260
4.280
4.120
4.130
77,782
-0.24(-5.49%)
Oct 23, 2020
4.140
4.600
4.110
4.370
235,800
+0.20(+4.80%)
Oct 22, 2020
4.230
4.280
4.080
4.170
58,600
-0.08(-1.88%)
Oct 21, 2020
4.290
4.360
4.120
4.250
70,470
-0.05(-1.16%)
Oct 20, 2020
4.370
4.380
4.240
4.300
34,165
-0.01(-0.23%)
Oct 19, 2020
4.250
4.340
4.190
4.310
31,457
+0.13(+3.11%)
Oct 16, 2020
4.350
4.450
4.180
4.180
33,800
-0.19(-4.35%)
Oct 15, 2020
4.280
4.450
4.110
4.370
108,092
+0.02(+0.46%)
Oct 14, 2020
4.250
4.420
4.140
4.350
61,200
+0.16(+3.82%)
Oct 13, 2020
4.280
4.280
4.120
4.190
32,508
-0.09(-2.10%)
Oct 12, 2020
4.230
4.340
4.080
4.280
55,156
+0.13(+3.13%)
Oct 09, 2020
4.210
4.480
4.138
4.150
53,600
-0.03(-0.72%)
Oct 08, 2020
4.170
4.260
4.100
4.180
38,613
+0.01(+0.24%)
Oct 07, 2020
4.270
4.390
4.122
4.170
20,591
-0.07(-1.65%)
Oct 06, 2020
4.130
4.400
4.110
4.240
52,116
+0.09(+2.17%)
Oct 05, 2020
4.350
4.350
4.130
4.150
38,907
-0.21(-4.82%)
Oct 02, 2020
4.140
4.490
4.044
4.360
78,200
+0.02(+0.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.