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, 2018 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 29, 2018 6.100 6.100 6.100 0 +0.03(+0.49%)
Aug 28, 2018 6.070 6.070 6.070 6.070 105 -0.03(-0.49%)
Aug 21, 2018 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 20, 2018 6.100 6.100 6.100 80 +0.00(+0.00%)
Aug 17, 2018 6.100 6.100 6.100 6.100 100 +0.01(+0.25%)
Aug 16, 2018 6.085 6.085 6.085 67 +0.00(+0.00%)
Aug 15, 2018 6.085 6.085 6.085 49 +0.00(+0.00%)
Aug 13, 2018 6.085 6.085 6.085 0 +0.12(+2.10%)
Aug 10, 2018 5.960 5.999 5.960 5.960 83,000 -0.22(-3.56%)
Aug 09, 2018 6.180 6.180 6.180 33 +0.00(+0.00%)
Aug 07, 2018 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 06, 2018 6.180 6.180 6.180 19 +0.00(+0.00%)
Aug 02, 2018 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 01, 2018 150 +0.00(+0.00%)
Jul 31, 2018 26,161 +0.00(+0.00%)
Jul 30, 2018 5.850 5.850 5.850 5.850 8,242 +0.03(+0.52%)
Jul 27, 2018 5.830 5.830 5.820 5.820 8,500 +0.03(+0.52%)
Jul 25, 2018 5.790 5.790 5.790 0 -0.05(-0.94%)
Jul 24, 2018 5.845 5.845 5.845 5.845 1,264 +0.04(+0.78%)
Jul 20, 2018 5.800 5.800 5.800 1 +0.05(+0.87%)
Jul 18, 2018 5.750 5.750 5.750 0 -0.25(-4.17%)
Jul 17, 2018 5.790 6.000 5.790 6.000 757 +0.25(+4.30%)
Jul 16, 2018 5.750 5.753 5.750 5.753 528 -0.12(-2.01%)
Jul 12, 2018 5.871 5.871 5.871 0 -0.20(-3.28%)
Jul 09, 2018 6.070 6.070 6.070 75 +0.32(+5.57%)
Jul 05, 2018 5.750 5.750 5.750 19 +0.07(+1.23%)
Jul 03, 2018 5.680 5.680 5.680 0 +0.12(+2.16%)
Jun 29, 2018 5.560 5.560 5.560 2 -0.03(-0.45%)
Jun 28, 2018 5.585 5.585 5.585 5.585 1,402 -0.10(-1.84%)
Jun 27, 2018 5.550 5.740 5.550 5.690 46,219 +0.14(+2.52%)
Jun 26, 2018 5.550 5.550 5.550 5.550 11,862 -0.02(-0.36%)
Jun 25, 2018 5.650 5.650 5.570 5.570 1,735 -0.09(-1.57%)
Jun 21, 2018 5.659 5.659 5.659 0 -0.10(-1.75%)
Jun 20, 2018 5.760 5.760 5.760 5.760 3,957 -0.07(-1.20%)
Jun 18, 2018 5.830 5.830 5.830 29 -0.10(-1.69%)
Jun 15, 2018 5.930 5.940 5.930 5.930 34,174 -0.05(-0.84%)
Jun 13, 2018 5.980 5.980 5.980 2 -0.15(-2.45%)
Jun 11, 2018 6.130 6.130 6.130 0 +0.10(+1.66%)
Jun 08, 2018 6.030 6.030 6.030 6.030 1,480 +0.04(+0.67%)
Jun 06, 2018 5.990 5.990 5.990 0 -0.06(-0.99%)
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.