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 (%)
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%)
Mar 01, 2021
7.020
7.250
6.760
7.010
56,121
+0.29(+4.32%)
Feb 26, 2021
6.580
6.820
6.430
6.720
30,600
+0.13(+1.97%)
Feb 25, 2021
7.300
7.300
6.520
6.590
96,220
-0.69(-9.48%)
Feb 24, 2021
7.330
7.330
7.050
7.280
56,770
-0.02(-0.27%)
Feb 23, 2021
7.980
7.980
6.980
7.300
90,898
-0.68(-8.52%)
Feb 22, 2021
7.750
8.010
7.750
7.980
26,584
+0.12(+1.53%)
Feb 19, 2021
8.290
8.290
7.620
7.860
80,900
+0.60(+8.26%)
Feb 18, 2021
7.730
7.960
7.260
7.260
55,639
-0.44(-5.71%)
Feb 17, 2021
8.000
8.040
7.600
7.700
35,380
-0.12(-1.53%)
Feb 16, 2021
7.690
8.090
7.640
7.820
45,755
+0.00(+0.06%)
Feb 12, 2021
7.840
8.130
7.580
7.815
45,600
-0.04(-0.57%)
Feb 11, 2021
7.790
7.990
7.613
7.860
27,122
+0.00(+0.00%)
Feb 10, 2021
7.800
8.080
7.660
7.860
35,757
-0.04(-0.51%)
Feb 09, 2021
7.960
8.270
7.260
7.900
185,080
-0.23(-2.83%)
Feb 08, 2021
8.370
8.460
8.000
8.130
36,950
+0.07(+0.87%)
Feb 05, 2021
8.250
8.440
8.010
8.060
40,300
-0.20(-2.42%)
Feb 04, 2021
8.240
8.440
8.110
8.260
26,647
+0.11(+1.35%)
Feb 03, 2021
7.850
8.350
7.850
8.150
27,295
+0.21(+2.64%)
Feb 02, 2021
7.970
8.310
7.860
7.940
72,862
-0.08(-1.00%)
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
.