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
)
0.5980
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 (%)
May 28, 2021
6.030
6.100
5.860
5.940
17,248
-0.13(-2.14%)
May 27, 2021
6.010
6.100
6.000
6.070
10,541
+0.13(+2.19%)
May 26, 2021
6.200
6.200
5.812
5.940
11,196
-0.03(-0.51%)
May 25, 2021
6.010
6.340
5.850
5.970
11,237
-0.02(-0.33%)
May 24, 2021
6.380
6.380
5.920
5.990
17,803
-0.06(-0.99%)
May 21, 2021
6.100
6.171
5.950
6.050
28,820
-0.05(-0.82%)
May 20, 2021
6.120
6.240
6.000
6.100
18,853
+0.02(+0.33%)
May 19, 2021
6.115
6.192
5.940
6.080
15,294
+0.02(+0.33%)
May 18, 2021
5.810
6.270
5.810
6.060
22,094
+0.04(+0.66%)
May 17, 2021
5.860
6.068
5.782
6.020
8,206
+0.16(+2.73%)
May 14, 2021
5.880
6.040
5.782
5.860
16,862
-0.03(-0.51%)
May 13, 2021
6.110
6.214
5.770
5.890
15,528
-0.12(-2.00%)
May 12, 2021
6.200
6.250
5.907
6.010
28,494
-0.26(-4.15%)
May 11, 2021
6.390
6.800
6.200
6.270
19,861
-0.18(-2.79%)
May 10, 2021
6.410
6.621
6.380
6.450
25,130
-0.07(-1.07%)
May 07, 2021
6.400
6.710
6.334
6.520
13,089
+0.15(+2.35%)
May 06, 2021
6.260
6.670
6.260
6.370
49,960
+0.11(+1.76%)
May 05, 2021
6.460
6.780
6.260
6.260
19,190
-0.23(-3.54%)
May 04, 2021
7.070
7.070
6.400
6.490
20,135
-0.51(-7.29%)
May 03, 2021
7.030
7.050
6.600
7.000
47,303
-0.07(-0.99%)
Apr 30, 2021
7.000
7.190
6.900
7.070
14,300
+0.13(+1.87%)
Apr 29, 2021
7.210
7.240
6.860
6.940
24,445
-0.30(-4.14%)
Apr 28, 2021
7.100
7.250
7.040
7.240
11,348
+0.22(+3.13%)
Apr 27, 2021
7.080
7.130
6.995
7.020
10,246
-0.11(-1.54%)
Apr 26, 2021
6.820
7.390
6.732
7.130
39,045
+0.23(+3.33%)
Apr 23, 2021
6.960
7.390
6.750
6.900
12,900
-0.01(-0.14%)
Apr 22, 2021
6.880
7.190
6.700
6.910
57,556
+0.13(+1.92%)
Apr 21, 2021
6.850
7.100
6.700
6.780
33,422
-0.05(-0.73%)
Apr 20, 2021
7.070
7.399
6.790
6.830
40,698
-0.19(-2.71%)
Apr 19, 2021
7.100
7.240
6.860
7.020
37,475
-0.06(-0.85%)
Apr 16, 2021
7.200
7.360
7.050
7.080
41,300
-0.14(-1.94%)
Apr 15, 2021
7.450
7.450
7.210
7.220
31,423
-0.18(-2.43%)
Apr 14, 2021
7.980
8.190
7.400
7.400
81,570
-0.56(-7.04%)
Apr 13, 2021
8.000
8.250
7.500
7.960
151,917
+0.02(+0.25%)
Apr 12, 2021
7.560
7.990
7.250
7.940
139,929
+0.31(+4.06%)
Apr 09, 2021
7.160
7.690
7.110
7.630
389,600
+0.14(+1.87%)
Apr 08, 2021
7.260
7.800
6.750
7.490
4,641,209
+1.68(+28.92%)
Apr 07, 2021
5.990
5.990
5.700
5.810
179,835
-0.23(-3.81%)
Apr 06, 2021
6.000
6.090
5.970
6.040
13,894
+0.20(+3.42%)
Apr 05, 2021
5.820
5.880
5.650
5.840
6,291
+0.13(+2.28%)
Apr 01, 2021
5.730
6.100
5.570
5.710
20,500
+0.05(+0.88%)
Mar 31, 2021
5.710
5.720
5.590
5.660
5,915
+0.10(+1.80%)
Mar 30, 2021
5.760
5.840
5.514
5.560
20,644
-0.13(-2.28%)
Mar 29, 2021
6.080
6.080
5.690
5.690
5,861
-0.35(-5.79%)
Mar 26, 2021
5.840
6.040
5.720
6.040
7,000
+0.23(+3.96%)
Mar 25, 2021
5.700
5.900
5.610
5.810
6,351
+0.12(+2.11%)
Mar 24, 2021
6.190
6.200
5.652
5.690
27,807
-0.28(-4.69%)
Mar 23, 2021
5.720
6.270
5.700
5.970
24,653
+0.28(+4.92%)
Mar 22, 2021
5.800
5.820
5.660
5.690
15,940
-0.17(-2.90%)
Mar 19, 2021
6.190
6.350
5.860
5.860
35,200
-0.33(-5.33%)
Mar 18, 2021
6.250
6.400
6.180
6.190
6,522
-0.03(-0.48%)
Mar 17, 2021
6.310
6.370
6.020
6.220
8,896
+0.00(+0.00%)
Mar 16, 2021
6.820
6.820
6.140
6.220
12,343
-0.52(-7.72%)
Mar 15, 2021
6.280
6.790
6.170
6.740
49,714
+0.48(+7.67%)
Mar 12, 2021
6.163
6.440
6.163
6.260
10,500
-0.03(-0.53%)
Mar 11, 2021
6.350
6.390
6.170
6.293
10,813
+0.06(+1.02%)
Mar 10, 2021
6.160
6.580
6.086
6.230
35,043
+0.17(+2.81%)
Mar 09, 2021
5.750
6.100
5.600
6.060
28,488
+0.37(+6.50%)
Mar 08, 2021
5.760
5.850
5.420
5.690
37,077
+0.37(+6.95%)
Mar 05, 2021
5.500
6.000
5.300
5.320
59,800
-0.14(-2.56%)
Mar 04, 2021
5.990
5.990
5.250
5.460
57,125
-0.43(-7.30%)
Mar 03, 2021
6.220
6.220
5.660
5.890
61,635
-0.33(-5.31%)
Mar 02, 2021
7.000
7.000
6.120
6.220
81,491
-0.79(-11.27%)
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
.