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, 2021
2.190
2.510
2.100
2.430
16,962,986
+0.22(+9.95%)
Dec 30, 2021
2.030
2.380
1.980
2.210
20,610,364
-0.04(-1.78%)
Dec 29, 2021
2.540
2.547
2.170
2.250
31,706,296
-0.14(-5.86%)
Dec 28, 2021
2.400
2.640
2.310
2.390
34,276,624
-0.18(-7.00%)
Dec 27, 2021
2.220
2.750
2.160
2.570
123,619,760
+0.67(+35.26%)
Dec 23, 2021
2.230
2.240
1.870
1.900
28,348,980
-0.60(-24.00%)
Dec 22, 2021
2.190
2.585
2.050
2.500
77,292,744
+0.64(+34.41%)
Dec 21, 2021
1.520
1.950
1.470
1.860
30,312,264
+0.34(+22.37%)
Dec 20, 2021
1.470
1.520
1.340
1.520
10,801,726
-0.03(-1.94%)
Dec 17, 2021
1.560
1.599
1.450
1.550
16,224,839
-0.13(-7.74%)
Dec 16, 2021
1.670
1.850
1.530
1.680
53,890,360
+0.15(+9.80%)
Dec 15, 2021
1.270
1.620
1.250
1.530
91,557,208
+0.31(+25.41%)
Dec 14, 2021
1.470
1.510
1.200
1.220
23,789,864
-0.47(-27.81%)
Dec 13, 2021
2.150
2.600
1.540
1.690
57,500,220
-0.60(-26.20%)
Dec 10, 2021
2.270
3.130
2.070
2.290
292,503,872
+0.41(+21.81%)
Dec 09, 2021
1.300
1.970
1.260
1.880
129,365,088
+0.85(+82.52%)
Dec 08, 2021
1.100
1.110
0.9405
1.030
11,492,561
-0.12(-10.43%)
Dec 07, 2021
0.9000
1.205
0.8663
1.150
11,193,499
+0.30(+35.29%)
Dec 06, 2021
0.9900
1.000
0.8400
0.8500
914,166
-0.10(-10.53%)
Dec 03, 2021
1.460
1.500
0.9153
0.9500
1,927,747
-0.53(-35.81%)
Dec 02, 2021
1.490
1.490
1.410
1.480
156,012
+0.01(+0.68%)
Dec 01, 2021
1.590
1.635
1.450
1.470
139,622
-0.14(-8.70%)
Nov 30, 2021
1.570
1.644
1.570
1.610
119,846
-0.04(-2.42%)
Nov 29, 2021
1.540
1.700
1.410
1.650
358,033
+0.16(+10.74%)
Nov 26, 2021
1.550
1.578
1.440
1.490
86,529
-0.11(-6.88%)
Nov 24, 2021
1.600
1.670
1.570
1.600
106,054
-0.02(-1.23%)
Nov 23, 2021
1.610
1.650
1.570
1.620
138,113
+0.03(+1.89%)
Nov 22, 2021
1.690
1.700
1.470
1.590
271,943
-0.09(-5.36%)
Nov 19, 2021
1.750
1.750
1.650
1.680
132,436
-0.07(-4.00%)
Nov 18, 2021
1.850
1.760
1.720
1.750
139,611
-0.11(-5.91%)
Nov 17, 2021
1.860
1.890
1.780
1.860
210,737
-0.03(-1.59%)
Nov 16, 2021
1.840
1.926
1.770
1.890
223,749
+0.04(+2.16%)
Nov 15, 2021
1.840
1.860
1.800
1.850
205,514
+0.00(+0.00%)
Nov 12, 2021
1.850
1.900
1.810
1.850
85,560
+0.00(+0.00%)
Nov 11, 2021
1.910
1.910
1.810
1.850
99,815
-0.05(-2.63%)
Nov 10, 2021
1.970
1.900
134,050
-0.06(-3.06%)
Nov 09, 2021
1.920
1.980
1.830
1.960
200,494
+0.08(+4.26%)
Nov 08, 2021
1.870
1.939
1.810
1.880
184,294
+0.02(+1.08%)
Nov 05, 2021
1.950
1.960
1.850
1.860
227,664
-0.07(-3.63%)
Nov 04, 2021
1.990
2.050
1.900
1.930
242,720
-0.07(-3.50%)
Nov 03, 2021
2.180
2.241
1.870
2.000
673,853
-0.28(-12.28%)
Nov 02, 2021
2.400
2.400
2.220
2.280
126,395
-0.12(-5.00%)
Nov 01, 2021
2.340
2.450
2.320
2.400
66,138
+0.08(+3.45%)
Oct 29, 2021
2.270
2.370
2.270
2.320
67,081
-0.05(-2.11%)
Oct 28, 2021
2.350
2.390
2.280
2.370
168,140
+0.06(+2.60%)
Oct 27, 2021
2.380
2.390
2.250
2.310
109,497
-0.09(-3.75%)
Oct 26, 2021
2.510
2.400
63,558
+0.02(+0.84%)
Oct 25, 2021
2.360
2.439
2.300
2.380
59,893
+0.05(+2.37%)
Oct 22, 2021
2.470
2.470
2.300
2.325
52,106
-0.11(-4.71%)
Oct 21, 2021
2.340
2.500
2.340
2.440
56,546
+0.11(+4.72%)
Oct 20, 2021
2.370
2.426
2.320
2.330
75,440
+0.00(+0.00%)
Oct 19, 2021
2.360
2.470
2.286
2.330
114,887
-0.06(-2.51%)
Oct 18, 2021
2.370
2.400
2.280
2.390
60,159
-0.02(-0.83%)
Oct 15, 2021
2.500
2.500
2.370
2.410
112,447
-0.12(-4.74%)
Oct 14, 2021
2.420
2.650
2.330
2.530
121,205
+0.09(+3.69%)
Oct 13, 2021
2.600
2.690
2.250
2.440
514,805
-0.11(-4.31%)
Oct 12, 2021
2.560
2.627
2.520
2.550
86,624
-0.01(-0.39%)
Oct 11, 2021
2.650
2.650
2.520
2.560
72,613
-0.06(-2.29%)
Oct 08, 2021
2.630
2.740
2.512
2.620
419,510
+0.04(+1.35%)
Oct 07, 2021
2.540
2.650
2.510
2.585
86,523
+0.02(+0.87%)
Oct 06, 2021
2.510
2.600
2.510
2.563
22,508
-0.02(-0.67%)
Oct 05, 2021
2.590
2.664
2.500
2.580
83,430
-0.06(-2.20%)
Oct 04, 2021
2.650
2.720
2.560
2.638
71,621
-0.08(-3.01%)
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
.