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 (%)
Sep 30, 2020
4.060
4.230
4.010
4.190
62,795
+0.14(+3.46%)
Sep 29, 2020
4.000
4.150
3.950
4.050
52,732
+0.04(+1.00%)
Sep 28, 2020
4.020
4.090
3.910
4.010
42,813
+0.01(+0.25%)
Sep 25, 2020
3.950
4.080
3.811
4.000
144,800
+0.15(+3.90%)
Sep 24, 2020
4.020
4.100
3.850
3.850
144,668
-0.10(-2.53%)
Sep 23, 2020
4.180
4.410
3.910
3.950
342,625
-0.31(-7.28%)
Sep 22, 2020
4.350
4.700
4.150
4.260
231,936
-0.10(-2.29%)
Sep 21, 2020
4.150
4.370
3.850
4.360
156,670
+0.20(+4.81%)
Sep 18, 2020
4.290
4.625
4.160
4.160
162,000
-0.15(-3.48%)
Sep 17, 2020
4.360
4.650
4.120
4.310
325,703
+0.24(+5.90%)
Sep 16, 2020
4.010
4.140
3.900
4.070
110,922
+0.11(+2.78%)
Sep 15, 2020
4.060
4.170
3.900
3.960
148,748
+0.02(+0.51%)
Sep 14, 2020
4.130
4.241
3.900
3.940
193,184
-0.15(-3.67%)
Sep 11, 2020
4.250
4.460
3.980
4.090
159,500
-0.14(-3.31%)
Sep 10, 2020
4.570
4.700
4.230
4.230
210,808
-0.38(-8.24%)
Sep 09, 2020
4.900
5.050
4.580
4.610
291,791
-0.23(-4.75%)
Sep 08, 2020
5.000
5.115
4.750
4.840
244,240
-0.13(-2.62%)
Sep 04, 2020
4.630
5.490
4.500
4.970
385,400
+0.33(+7.11%)
Sep 03, 2020
4.660
4.890
4.600
4.640
284,302
-0.23(-4.72%)
Sep 02, 2020
5.200
5.290
4.830
4.870
169,879
-0.32(-6.17%)
Sep 01, 2020
4.990
5.200
4.900
5.190
253,869
+0.21(+4.22%)
Aug 31, 2020
4.750
5.080
4.740
4.980
222,507
+0.23(+4.84%)
Aug 28, 2020
4.630
5.117
4.630
4.750
291,600
+0.13(+2.81%)
Aug 27, 2020
5.580
5.580
4.560
4.620
346,120
-0.86(-15.69%)
Aug 26, 2020
5.560
5.770
5.400
5.480
300,001
-0.11(-1.97%)
Aug 25, 2020
5.520
5.750
5.220
5.590
501,643
+0.15(+2.76%)
Aug 24, 2020
4.760
5.490
4.720
5.440
390,934
+0.63(+13.10%)
Aug 21, 2020
4.530
4.940
4.440
4.810
333,900
+0.19(+4.11%)
Aug 20, 2020
4.450
4.720
4.320
4.620
359,344
+0.10(+2.21%)
Aug 19, 2020
5.000
5.100
4.260
4.520
673,873
-0.38(-7.76%)
Aug 18, 2020
4.890
5.220
4.800
4.900
414,831
-0.09(-1.80%)
Aug 17, 2020
5.050
5.210
4.880
4.990
447,265
-0.02(-0.40%)
Aug 14, 2020
6.270
6.300
4.940
5.010
777,300
-1.28(-20.35%)
Aug 13, 2020
6.820
6.910
6.170
6.290
428,642
-0.54(-7.91%)
Aug 12, 2020
7.040
7.300
6.570
6.830
333,513
-0.20(-2.84%)
Aug 11, 2020
6.570
7.680
6.510
7.030
843,736
+0.42(+6.35%)
Aug 10, 2020
7.610
8.040
6.510
6.610
830,932
-1.23(-15.69%)
Aug 07, 2020
7.980
8.450
7.620
7.840
2,071,700
-0.51(-6.11%)
Aug 06, 2020
12.49
12.96
7.990
8.350
51,496,192
+3.51(+72.52%)
Aug 05, 2020
4.610
4.900
4.600
4.840
1,449,335
+0.29(+6.37%)
Aug 04, 2020
4.450
4.600
4.370
4.550
151,745
+0.20(+4.60%)
Aug 03, 2020
4.270
4.460
4.200
4.350
102,003
+0.10(+2.35%)
Jul 31, 2020
4.290
4.490
4.100
4.250
139,200
+0.02(+0.47%)
Jul 30, 2020
4.260
4.290
4.060
4.230
115,420
-0.10(-2.31%)
Jul 29, 2020
4.080
4.500
4.000
4.330
257,267
+0.27(+6.65%)
Jul 28, 2020
3.990
4.700
3.820
4.060
911,658
+0.10(+2.53%)
Jul 27, 2020
3.830
4.440
3.700
3.960
408,511
+0.31(+8.49%)
Jul 24, 2020
3.730
3.730
3.440
3.650
190,700
-0.09(-2.41%)
Jul 23, 2020
3.900
4.210
3.700
3.740
320,085
-0.30(-7.43%)
Jul 22, 2020
4.190
4.750
3.960
4.040
302,602
-0.08(-1.94%)
Jul 21, 2020
3.680
4.250
3.530
4.120
495,188
+0.63(+18.05%)
Jul 20, 2020
3.580
3.720
3.280
3.490
143,282
+0.01(+0.29%)
Jul 17, 2020
3.250
3.836
3.130
3.480
192,000
+0.20(+6.10%)
Jul 16, 2020
3.440
3.440
3.120
3.280
125,601
-0.01(-0.30%)
Jul 15, 2020
2.810
3.430
2.800
3.290
297,296
+0.46(+16.25%)
Jul 14, 2020
3.010
3.060
2.650
2.830
151,867
-0.18(-5.98%)
Jul 13, 2020
3.090
3.100
2.950
3.010
168,203
-0.03(-0.99%)
Jul 10, 2020
3.120
3.180
3.020
3.040
128,100
-0.11(-3.49%)
Jul 09, 2020
3.200
3.230
3.050
3.150
96,730
+0.00(+0.00%)
Jul 08, 2020
3.310
3.310
3.080
3.150
59,797
+0.06(+1.94%)
Jul 07, 2020
3.320
3.340
3.050
3.090
194,150
-0.34(-9.91%)
Jul 06, 2020
3.580
3.690
3.270
3.430
173,774
-0.12(-3.38%)
Jul 02, 2020
3.110
3.750
3.110
3.550
261,900
+0.37(+11.64%)
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
.