Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Info Svc Pu ADR (OP: AVIFY )

5.545 UNCHANGED
Last Price Updated: 1:50 PM EDT, Jun 4, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.100 3.100 2.850 3.100 92,869 +0.24(+8.39%)
Aug 30, 2010 3.050 3.050 2.860 2.860 10,869 +0.06(+2.14%)
Aug 27, 2010 2.850 3.100 2.800 2.800 2,154 +0.00(+0.00%)
Aug 26, 2010 2.800 2.800 2.800 2.800 445 -0.10(-3.45%)
Aug 25, 2010 2.900 2.990 2.900 2.900 18,942 +0.08(+2.84%)
Aug 24, 2010 3.000 3.000 2.750 2.820 8,144 -0.28(-9.03%)
Aug 23, 2010 2.850 3.100 2.700 3.100 2,371 +0.05(+1.64%)
Aug 20, 2010 3.050 3.050 2.700 3.050 15,303 +0.06(+2.01%)
Aug 19, 2010 3.010 3.250 2.950 2.990 5,477 +0.01(+0.34%)
Aug 18, 2010 2.850 3.200 2.700 2.980 11,900 -0.07(-2.30%)
Aug 17, 2010 3.150 3.150 2.500 3.050 3,642 +0.40(+15.09%)
Aug 16, 2010 2.600 2.650 2.600 2.650 4,213 -0.31(-10.47%)
Aug 13, 2010 3.200 3.300 2.960 2.960 6,779 +0.08(+2.78%)
Aug 12, 2010 3.100 3.100 2.850 2.880 4,455 +0.07(+2.49%)
Aug 11, 2010 2.780 2.810 2.780 2.810 8,600 -0.19(-6.33%)
Aug 10, 2010 2.850 3.000 2.850 3.000 308 +0.05(+1.69%)
Aug 09, 2010 2.830 2.950 2.830 2.950 800 +0.30(+11.32%)
Aug 05, 2010 2.650 2.650 2.650 0 -0.05(-1.85%)
Aug 04, 2010 3.000 3.000 2.700 2.700 3,620 +0.00(+0.00%)
Aug 03, 2010 3.000 3.000 2.700 2.700 2,009 -0.25(-8.47%)
Aug 02, 2010 2.960 2.960 2.750 2.950 12,499 +0.15(+5.36%)
Jul 30, 2010 3.000 3.000 2.750 2.800 2,306 +0.05(+1.82%)
Jul 29, 2010 2.750 2.750 2.750 2.750 3,000 +0.15(+5.77%)
Jul 28, 2010 2.500 2.920 2.500 2.600 13,239 -0.30(-10.34%)
Jul 27, 2010 3.000 3.000 2.630 2.900 3,603 +0.05(+1.75%)
Jul 26, 2010 2.950 3.000 2.850 2.850 33,346 +0.08(+2.89%)
Jul 23, 2010 2.920 2.920 2.500 2.770 19,215 -0.13(-4.48%)
Jul 22, 2010 2.800 2.950 2.750 2.900 11,559 +0.13(+4.69%)
Jul 21, 2010 2.770 2.770 2.770 2.770 437 +0.03(+1.09%)
Jul 20, 2010 2.600 2.740 2.600 2.740 2,477 +0.04(+1.48%)
Jul 19, 2010 2.600 2.700 2.550 2.700 2,383 +0.13(+5.06%)
Jul 16, 2010 2.800 2.800 2.570 2.570 1,418 -0.03(-1.15%)
Jul 15, 2010 2.740 2.800 2.600 2.600 10,450 -0.20(-7.14%)
Jul 14, 2010 2.700 2.850 2.470 2.800 27,075 +0.27(+10.67%)
Jul 13, 2010 2.740 2.740 2.530 2.530 2,523 +0.03(+1.20%)
Jul 12, 2010 2.620 2.720 2.500 2.500 3,441 -0.05(-1.96%)
Jul 08, 2010 2.550 2.550 2.550 0 -0.10(-3.77%)
Jul 07, 2010 2.660 2.670 2.650 2.650 36,000 +0.02(+0.76%)
Jul 06, 2010 2.550 2.630 2.550 2.630 1,254 -0.07(-2.59%)
Jul 02, 2010 2.700 2.750 2.550 2.700 5,097 +0.09(+3.45%)
Jul 01, 2010 2.500 2.720 2.450 2.610 23,380 -0.01(-0.38%)
Jun 30, 2010 2.850 2.850 2.500 2.620 17,340 -0.08(-2.96%)
Jun 29, 2010 2.610 2.740 2.400 2.700 5,297 +0.30(+12.50%)
Jun 25, 2010 2.530 2.540 2.400 2.400 2,826 -0.10(-4.00%)
Jun 24, 2010 2.540 2.540 2.400 2.500 59,766 -0.05(-1.96%)
Jun 23, 2010 2.400 2.550 2.400 2.550 6,942 -0.05(-1.92%)
Jun 22, 2010 2.400 2.650 2.400 2.600 1,234 +0.10(+4.00%)
Jun 21, 2010 2.460 2.500 2.400 2.500 11,484 -0.20(-7.41%)
Jun 18, 2010 2.609 2.700 2.590 2.700 15,757 +0.25(+10.20%)
Jun 17, 2010 2.450 2.450 2.450 2.450 1,703 -0.20(-7.55%)
Jun 16, 2010 2.590 2.720 2.450 2.650 5,092 +0.01(+0.38%)
Jun 15, 2010 2.550 2.640 2.400 2.640 14,860 +0.09(+3.53%)
Jun 14, 2010 2.550 2.550 2.550 2.550 924 +0.05(+2.00%)
Jun 11, 2010 2.310 2.500 2.310 2.500 5,928 +0.10(+4.17%)
Jun 10, 2010 2.460 2.600 2.400 2.400 13,088 -0.03(-1.23%)
Jun 09, 2010 2.430 2.600 2.430 2.430 1,524 -0.07(-2.80%)
Jun 08, 2010 2.420 2.500 2.420 2.500 4,884 +0.11(+4.60%)
Jun 07, 2010 2.410 2.410 2.390 2.390 22,508 -0.11(-4.40%)
Jun 04, 2010 2.350 2.550 2.250 2.500 17,717 +0.05(+2.04%)
Jun 03, 2010 2.380 2.600 2.340 2.450 20,310 +0.00(+0.00%)
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.