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, 2019 7.680 7.680 7.680 0 +0.01(+0.13%)
Aug 28, 2019 7.670 7.670 7.670 7.670 3,692 +0.17(+2.20%)
Aug 27, 2019 7.640 7.640 7.505 683 -0.13(-1.77%)
Aug 26, 2019 7.640 7.640 7.640 17 +0.00(+0.00%)
Aug 23, 2019 7.640 7.640 7.640 7.640 200 +0.32(+4.37%)
Aug 22, 2019 7.310 7.320 7.310 7.320 3,975 +0.00(+0.00%)
Aug 21, 2019 7.250 7.520 7.250 7.320 3,288 +0.46(+6.71%)
Aug 20, 2019 6.860 6.860 6.860 17 +0.00(+0.00%)
Aug 19, 2019 6.860 6.860 6.860 13 +0.00(+0.00%)
Aug 16, 2019 6.900 6.900 6.860 6.860 1,100 -0.38(-5.25%)
Aug 14, 2019 7.240 7.240 7.240 0 +0.00(+0.00%)
Aug 13, 2019 7.240 7.240 7.240 7.240 320 +0.13(+1.90%)
Aug 12, 2019 7.105 7.105 7.105 7.105 274 +0.08(+1.07%)
Aug 09, 2019 7.048 7.048 7.030 7.030 2,200 +0.03(+0.43%)
Aug 08, 2019 7.000 7.000 7.000 7.000 221 +0.05(+0.72%)
Aug 07, 2019 6.950 6.950 6.950 6.950 126 +0.21(+3.10%)
Aug 06, 2019 6.741 6.741 6.741 68 +0.00(+0.00%)
Aug 05, 2019 6.736 6.741 6.736 6.741 660 -0.12(-1.73%)
Aug 02, 2019 6.860 6.860 6.860 1 +0.00(+0.00%)
Aug 01, 2019 6.860 6.860 6.860 6.860 206 +0.02(+0.29%)
Jul 30, 2019 6.840 6.840 6.840 0 +0.00(+0.00%)
Jul 24, 2019 6.840 6.840 6.840 0 +0.10(+1.48%)
Jul 23, 2019 6.740 6.740 6.740 6.740 2,137 -0.21(-3.02%)
Jul 22, 2019 6.950 6.950 6.950 15 +0.00(+0.00%)
Jul 19, 2019 7.090 7.090 6.950 6.950 3,600 +0.05(+0.72%)
Jul 17, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 16, 2019 6.880 6.900 6.880 6.900 542 +0.00(+0.00%)
Jul 12, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 11, 2019 6.900 6.900 6.900 6.900 527 +0.00(+0.00%)
Jul 10, 2019 7.180 7.180 6.900 6.900 3,526 +0.10(+1.53%)
Jul 08, 2019 6.796 6.796 6.796 0 +0.00(+0.00%)
Jul 05, 2019 6.796 6.796 6.796 9 +0.00(+0.00%)
Jul 02, 2019 6.796 6.796 6.796 0 -0.10(-1.50%)
Jul 01, 2019 6.910 7.055 6.900 6.900 6,104 -0.33(-4.56%)
Jun 28, 2019 6.940 7.230 6.940 7.230 600 +0.63(+9.55%)
Jun 25, 2019 6.600 6.600 6.600 0 +0.30(+4.76%)
Jun 24, 2019 6.300 6.300 6.300 12 +0.00(+0.00%)
Jun 18, 2019 6.300 6.300 6.300 0 -0.11(-1.67%)
Jun 17, 2019 6.407 6.407 6.407 6 +0.00(+0.00%)
Jun 14, 2019 6.407 6.407 6.407 6.407 100 +0.15(+2.35%)
Jun 13, 2019 6.350 6.350 6.260 6.260 1,011 -0.07(-1.11%)
Jun 12, 2019 6.330 6.330 6.330 6.330 125 +0.21(+3.43%)
Jun 10, 2019 6.120 6.120 6.120 0 -0.08(-1.29%)
Jun 05, 2019 6.200 6.200 6.200 0 +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.