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 (%)
Feb 28, 2022
1.050
1.080
0.9500
0.9631
2,795,468
-0.12(-10.82%)
Feb 25, 2022
0.9700
1.100
0.9400
1.080
3,922,831
+0.10(+10.53%)
Feb 24, 2022
0.7900
1.020
0.7682
0.9771
4,792,750
+0.08(+8.84%)
Feb 23, 2022
0.9600
0.9599
0.8801
0.8977
1,469,980
-0.04(-3.89%)
Feb 22, 2022
0.9973
0.9998
0.9200
0.9340
3,330,847
-0.11(-10.19%)
Feb 18, 2022
1.040
0
-0.02(-1.89%)
Feb 17, 2022
1.110
1.130
1.060
1.060
1,724,195
-0.08(-7.02%)
Feb 16, 2022
1.140
1.150
1.110
1.140
1,299,886
-0.02(-1.72%)
Feb 15, 2022
1.120
1.175
1.080
1.160
2,221,798
+0.08(+7.41%)
Feb 14, 2022
1.080
1.140
1.070
1.080
1,270,458
+0.01(+0.93%)
Feb 11, 2022
1.170
1.200
1.060
1.070
2,957,192
-0.10(-8.55%)
Feb 10, 2022
1.190
1.290
1.150
1.170
3,614,388
-0.07(-5.65%)
Feb 09, 2022
1.160
1.300
1.158
1.240
4,933,770
+0.06(+5.08%)
Feb 08, 2022
1.020
1.220
1.010
1.180
4,830,613
+0.14(+13.46%)
Feb 07, 2022
1.070
1.080
1.020
1.040
1,741,415
-0.03(-2.80%)
Feb 04, 2022
1.020
1.110
1.020
1.070
2,241,120
+0.03(+2.88%)
Feb 03, 2022
1.080
1.010
1.040
3,290,678
-0.07(-6.31%)
Feb 02, 2022
1.160
1.180
1.090
1.110
3,226,924
-0.08(-6.72%)
Feb 01, 2022
1.290
1.290
1.160
1.190
3,412,805
-0.07(-5.56%)
Jan 31, 2022
1.100
1.275
1.260
3,322,737
+0.12(+10.53%)
Jan 28, 2022
1.090
1.140
1.010
1.140
2,863,720
+0.04(+3.64%)
Jan 27, 2022
1.210
1.228
1.080
1.100
4,564,024
-0.07(-5.98%)
Jan 26, 2022
1.250
1.260
1.150
1.170
3,801,295
-0.05(-4.10%)
Jan 25, 2022
1.250
1.300
1.170
1.220
5,648,348
-0.10(-7.58%)
Jan 24, 2022
1.160
1.330
1.100
1.320
4,957,407
+0.09(+7.32%)
Jan 21, 2022
1.220
1.274
1.140
1.230
5,710,516
-0.07(-5.38%)
Jan 20, 2022
1.410
1.430
1.265
1.300
7,103,275
-0.12(-8.45%)
Jan 19, 2022
1.630
1.634
1.410
1.420
7,550,077
-0.21(-12.88%)
Jan 18, 2022
1.650
1.670
1.580
1.630
5,954,254
-0.13(-7.39%)
Jan 14, 2022
1.760
0
-0.04(-2.22%)
Jan 13, 2022
2.040
2.050
1.760
1.800
10,861,292
-0.26(-12.62%)
Jan 12, 2022
2.200
2.260
2.050
2.060
7,601,715
-0.13(-5.94%)
Jan 11, 2022
2.250
2.310
2.130
2.190
6,749,886
-0.03(-1.35%)
Jan 10, 2022
2.280
2.360
2.170
2.220
7,042,375
-0.12(-5.13%)
Jan 07, 2022
2.090
2.360
2.030
2.340
11,046,023
+0.20(+9.35%)
Jan 06, 2022
2.220
2.260
2.030
2.140
11,193,575
-0.09(-4.04%)
Jan 05, 2022
2.400
2.500
2.180
2.230
10,961,055
-0.15(-6.30%)
Jan 04, 2022
2.560
2.770
2.300
2.380
18,667,916
-0.18(-7.03%)
Jan 03, 2022
2.410
2.850
2.230
2.560
30,493,512
+0.13(+5.35%)
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%)
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
.