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 29, 2014 6.500 6.500 6.500 0 +0.05(+0.78%)
Aug 28, 2014 6.450 6.450 6.450 6.450 2,587 +0.00(+0.00%)
Aug 27, 2014 6.450 6.620 6.450 6.450 4,114 -0.10(-1.49%)
Aug 26, 2014 6.548 6.474 6.548 5,645 +0.07(+1.14%)
Aug 25, 2014 6.476 6.476 6.474 6.474 2,627 +0.02(+0.37%)
Aug 22, 2014 6.510 6.450 6.450 18,082 -0.01(-0.15%)
Aug 21, 2014 6.452 6.460 6.450 6.460 2,270 -0.03(-0.46%)
Aug 20, 2014 6.690 6.490 6.490 4,633 -0.20(-2.99%)
Aug 15, 2014 6.690 6.690 6.690 50 +0.11(+1.67%)
Aug 14, 2014 6.615 6.660 6.580 6.580 1,164 +0.06(+0.92%)
Aug 13, 2014 6.600 6.610 6.530 6.520 2,579 +0.10(+1.56%)
Aug 12, 2014 6.600 6.600 6.420 6.420 1,191 -0.25(-3.68%)
Aug 11, 2014 6.580 6.665 6.580 6.665 4,504 +0.07(+0.98%)
Aug 08, 2014 6.600 6.600 6.600 6.600 7,221 +0.00(+0.00%)
Aug 06, 2014 6.600 6.600 6.600 12 +0.01(+0.15%)
Aug 05, 2014 6.570 6.590 6.510 6.590 8,420 +0.07(+1.07%)
Aug 04, 2014 6.440 6.520 6.440 6.520 3,693 +0.12(+1.87%)
Aug 01, 2014 6.390 6.400 6.380 6.400 21,279 +0.14(+2.24%)
Jul 31, 2014 6.260 6.460 6.260 6.260 1,077 -0.17(-2.57%)
Jul 30, 2014 6.420 6.425 6.420 6.425 1,035 +0.15(+2.46%)
Jul 29, 2014 6.271 6.271 6.271 6.271 104 -0.15(-2.32%)
Jul 28, 2014 6.420 6.420 6.420 6.420 261 +0.11(+1.74%)
Jul 25, 2014 6.310 6.310 6.310 6.310 737 -0.08(-1.25%)
Jul 24, 2014 6.390 6.600 6.340 6.390 4,428 -0.20(-3.03%)
Jul 23, 2014 6.600 6.600 6.590 6.590 3,260 +0.00(+0.00%)
Jul 22, 2014 6.750 6.750 6.590 6.590 1,258 -0.16(-2.37%)
Jul 21, 2014 6.860 6.860 6.750 6.750 900 -0.13(-1.89%)
Jul 18, 2014 6.860 6.880 6.860 6.880 1,225 -0.06(-0.86%)
Jul 17, 2014 6.891 6.950 6.891 6.940 21,504 +0.00(+0.01%)
Jul 16, 2014 6.880 6.949 6.880 6.939 2,984 -0.01(-0.15%)
Jul 15, 2014 6.810 6.950 6.810 6.950 2,799 +0.10(+1.46%)
Jul 14, 2014 6.850 6.850 6.850 6.850 613 -0.07(-1.01%)
Jul 11, 2014 6.920 6.920 6.920 6.920 122 +0.05(+0.73%)
Jul 10, 2014 6.865 6.870 6.850 6.870 7,531 -0.08(-1.15%)
Jul 09, 2014 6.800 6.950 6.800 6.950 4,691 +0.17(+2.51%)
Jul 08, 2014 6.790 6.790 6.750 6.780 5,580 +0.01(+0.15%)
Jul 07, 2014 6.810 6.810 6.770 6.770 3,050 +0.00(+0.00%)
Jul 03, 2014 6.770 6.770 6.770 0 -0.10(-1.38%)
Jul 02, 2014 6.786 6.865 6.786 6.865 878 +0.04(+0.66%)
Jul 01, 2014 6.780 6.820 6.770 6.820 6,627 +0.02(+0.29%)
Jun 30, 2014 6.650 6.850 6.644 6.800 28,106 +0.07(+1.04%)
Jun 27, 2014 6.730 6.730 6.730 6.730 198 +0.06(+0.90%)
Jun 26, 2014 6.724 6.724 6.660 6.670 41,283 +0.03(+0.45%)
Jun 25, 2014 6.600 6.640 6.600 6.640 8,101 +0.04(+0.61%)
Jun 24, 2014 6.600 6.600 6.600 6.600 729 -0.01(-0.15%)
Jun 23, 2014 6.553 6.610 6.553 6.610 1,117 +0.01(+0.15%)
Jun 20, 2014 6.654 6.654 6.600 6.600 2,279 -0.05(-0.75%)
Jun 19, 2014 6.650 6.780 6.650 6.650 4,266 +0.00(+0.00%)
Jun 18, 2014 6.510 6.650 6.510 6.650 5,085 -0.23(-3.34%)
Jun 17, 2014 6.900 6.900 6.880 6.880 3,639 -0.18(-2.55%)
Jun 16, 2014 6.960 7.060 6.960 7.060 2,767 +0.12(+1.73%)
Jun 13, 2014 6.980 6.980 6.940 6.940 8,332 -0.11(-1.51%)
Jun 12, 2014 7.050 7.100 6.970 7.046 4,148 -0.00(-0.05%)
Jun 11, 2014 7.000 7.050 6.960 7.050 3,949 -0.12(-1.67%)
Jun 10, 2014 7.150 7.222 7.150 7.170 8,052 -0.35(-4.65%)
Jun 06, 2014 7.480 7.520 7.480 7.520 750 +0.08(+1.08%)
Jun 05, 2014 7.440 7.440 7.440 7.440 1,233 +0.00(+0.00%)
Jun 04, 2014 7.440 7.490 7.440 7.440 1,733 -0.02(-0.27%)
Jun 03, 2014 7.460 7.460 7.240 7.460 593 +0.31(+4.34%)
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.