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 30, 2013 7.390 7.390 7.300 7.390 2,041 +0.00(+0.00%)
Aug 29, 2013 7.360 7.390 7.360 7.390 1,035 +0.03(+0.48%)
Aug 28, 2013 7.190 7.390 7.190 7.355 3,439 +0.21(+2.87%)
Aug 27, 2013 7.150 7.213 7.150 7.150 1,181 -0.26(-3.51%)
Aug 26, 2013 7.400 7.900 7.400 7.410 14,534 +0.24(+3.35%)
Aug 23, 2013 7.170 7.900 7.170 7.170 3,914 -0.68(-8.66%)
Aug 22, 2013 7.640 7.980 7.630 7.850 2,351 -0.40(-4.85%)
Aug 21, 2013 8.270 8.270 8.160 8.250 2,715 -0.35(-4.07%)
Aug 20, 2013 8.600 8.600 8.500 8.600 1,354 +0.04(+0.47%)
Aug 19, 2013 8.950 8.950 8.560 8.560 1,285 -0.55(-6.04%)
Aug 16, 2013 9.150 9.150 9.080 9.110 2,612 +0.06(+0.66%)
Aug 15, 2013 9.150 9.150 9.050 9.050 2,748 -0.05(-0.55%)
Aug 14, 2013 8.950 9.100 8.950 9.100 3,383 -0.05(-0.55%)
Aug 13, 2013 9.150 9.150 9.150 9.150 1,491 +0.10(+1.10%)
Aug 12, 2013 9.000 9.050 9.000 9.050 1,518 +0.00(+0.00%)
Aug 09, 2013 9.050 9.050 9.050 9.050 100 -0.02(-0.22%)
Aug 08, 2013 9.100 9.100 9.020 9.070 1,753 +0.03(+0.33%)
Aug 07, 2013 9.040 9.040 9.040 9.040 191 -0.17(-1.81%)
Aug 06, 2013 9.080 9.300 9.075 9.207 3,406 +0.03(+0.29%)
Aug 05, 2013 8.930 9.180 8.800 9.180 3,816 +0.28(+3.15%)
Aug 02, 2013 9.000 9.000 8.790 8.900 2,380 -0.45(-4.81%)
Aug 01, 2013 9.350 9.350 9.350 9.350 637 +0.05(+0.54%)
Jul 31, 2013 9.300 9.300 9.300 9.300 1,044 +0.11(+1.20%)
Jul 30, 2013 8.820 9.190 8.800 9.190 6,257 +0.04(+0.44%)
Jul 29, 2013 9.374 9.374 9.150 9.150 8,925 -0.25(-2.66%)
Jul 26, 2013 9.400 9.400 9.399 9.400 1,437 +0.05(+0.53%)
Jul 25, 2013 9.380 9.380 9.270 9.350 1,520 -0.18(-1.89%)
Jul 24, 2013 9.800 9.800 9.530 9.530 6,333 -0.33(-3.35%)
Jul 23, 2013 9.700 9.880 9.700 9.860 16,500 +0.36(+3.79%)
Jul 22, 2013 9.490 9.631 9.470 9.500 23,217 +0.03(+0.32%)
Jul 19, 2013 9.440 9.470 9.440 9.470 27,848 +0.15(+1.61%)
Jul 18, 2013 9.300 9.450 9.300 9.320 32,320 +0.01(+0.11%)
Jul 17, 2013 9.270 9.350 9.270 9.310 28,098 +0.11(+1.20%)
Jul 16, 2013 9.290 9.290 9.150 9.200 4,069 -0.09(-0.97%)
Jul 15, 2013 9.150 9.290 9.150 9.290 935 +0.00(+0.00%)
Jul 12, 2013 8.960 9.290 8.930 9.290 19,957 -0.08(-0.85%)
Jul 11, 2013 9.000 9.370 9.000 9.370 6,264 +0.46(+5.13%)
Jul 10, 2013 9.060 9.060 8.912 8.912 817 +0.06(+0.71%)
Jul 09, 2013 8.655 8.920 8.430 8.850 35,757 +0.42(+4.98%)
Jul 08, 2013 8.430 8.810 8.430 8.430 1,555 -0.65(-7.16%)
Jul 05, 2013 9.250 9.280 9.000 9.080 1,547 -0.42(-4.42%)
Jul 03, 2013 9.120 9.500 9.120 9.500 2,899 +0.10(+1.06%)
Jul 02, 2013 9.150 9.450 9.130 9.400 4,348 +0.40(+4.44%)
Jul 01, 2013 8.920 9.300 8.920 9.000 22,536 +0.02(+0.22%)
Jun 28, 2013 8.900 9.050 8.900 8.980 2,482 +0.00(+0.00%)
Jun 27, 2013 9.000 9.000 8.980 8.980 507 -0.02(-0.22%)
Jun 26, 2013 8.770 9.000 8.750 9.000 15,318 +0.60(+7.14%)
Jun 25, 2013 8.290 8.600 8.100 8.400 8,135 +0.33(+4.09%)
Jun 24, 2013 8.050 8.070 8.050 8.070 1,000 -0.13(-1.59%)
Jun 21, 2013 8.200 8.217 8.200 8.200 1,989 -0.05(-0.61%)
Jun 20, 2013 8.450 8.450 8.200 8.250 5,775 -0.20(-2.37%)
Jun 19, 2013 8.390 8.450 8.300 8.450 5,100 +0.09(+1.08%)
Jun 18, 2013 8.210 8.360 8.210 8.360 6,930 -0.02(-0.24%)
Jun 17, 2013 8.200 8.380 8.200 8.380 5,382 +0.23(+2.82%)
Jun 14, 2013 8.150 8.250 8.150 8.150 8,155 +0.35(+4.49%)
Jun 13, 2013 7.850 7.850 7.800 7.800 5,297 -0.01(-0.13%)
Jun 12, 2013 7.800 7.930 7.680 7.810 5,442 -0.54(-6.47%)
Jun 11, 2013 8.150 8.500 8.150 8.350 9,660 -0.28(-3.24%)
Jun 07, 2013 8.630 8.630 8.630 0 +0.09(+1.07%)
Jun 06, 2013 8.500 8.572 8.500 8.539 5,458 -0.03(-0.32%)
Jun 05, 2013 8.840 8.840 8.566 8.566 394 -0.26(-2.99%)
Jun 04, 2013 8.850 8.910 8.830 8.830 42,700 +0.32(+3.76%)
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.