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 27, 2021 5.642 5.642 5.642 4 -0.03(-0.49%)
Aug 25, 2021 5.670 5.670 5.670 0 +0.25(+4.61%)
Aug 24, 2021 5.420 5.420 5.420 5.420 178 +0.00(+0.00%)
Aug 18, 2021 5.420 5.420 5.420 100 -0.03(-0.55%)
Aug 17, 2021 5.450 5.450 5.450 5.450 2,944 -0.08(-1.36%)
Aug 16, 2021 5.532 5.610 5.525 5.525 3,569 +0.03(+0.56%)
Aug 13, 2021 5.570 5.570 5.494 5.494 2,508 -0.07(-1.19%)
Aug 12, 2021 5.560 5.560 5.560 5.560 644 +0.20(+3.73%)
Aug 10, 2021 5.360 5.360 5.360 3 +0.03(+0.47%)
Aug 05, 2021 5.335 5.335 5.335 202 +0.05(+0.95%)
Aug 04, 2021 5.300 5.300 5.204 5.285 1,933 -0.13(-2.49%)
Aug 03, 2021 5.270 5.560 5.270 5.420 2,878 +0.14(+2.64%)
Aug 02, 2021 5.301 5.301 5.280 5.280 315 -0.09(-1.72%)
Jul 30, 2021 5.373 5.373 5.373 5.373 6,179 +0.24(+4.74%)
Jul 28, 2021 5.130 5.130 5.130 38 -0.20(-3.75%)
Jul 27, 2021 5.490 5.490 5.330 5.330 370 +0.00(+0.00%)
Jul 26, 2021 5.335 5.335 5.330 5.330 632 -0.06(-1.03%)
Jul 23, 2021 5.160 5.386 5.160 5.386 18,304 +0.23(+4.37%)
Jul 22, 2021 5.160 5.286 5.160 5.160 92,502 -0.01(-0.19%)
Jul 21, 2021 5.170 5.170 5.170 5.170 996 +0.07(+1.37%)
Jul 19, 2021 5.100 5.100 5.100 78 -0.03(-0.58%)
Jul 13, 2021 5.130 5.130 5.130 51 -0.13(-2.47%)
Jul 12, 2021 5.300 5.300 5.260 5.260 655 +0.07(+1.35%)
Jul 07, 2021 5.190 5.190 5.190 22 -0.18(-3.35%)
Jul 06, 2021 5.370 5.370 5.370 5.370 102 +0.01(+0.19%)
Jul 02, 2021 5.430 5.430 5.360 5.360 6,191 -0.04(-0.74%)
Jun 30, 2021 5.400 5.400 5.400 75 +0.04(+0.69%)
Jun 28, 2021 5.363 5.363 5.363 18 -0.03(-0.51%)
Jun 23, 2021 5.391 5.391 5.391 75 -0.11(-1.99%)
Jun 22, 2021 5.460 5.500 5.440 5.500 2,371 -0.07(-1.26%)
Jun 21, 2021 5.445 5.570 5.445 5.570 3,112 +0.18(+3.34%)
Jun 17, 2021 5.390 5.390 5.390 0 -0.27(-4.77%)
Jun 16, 2021 5.660 5.660 5.660 5.660 110 +0.01(+0.18%)
Jun 15, 2021 5.700 5.700 5.650 5.650 1,621 +0.04(+0.80%)
Jun 14, 2021 5.748 5.748 5.605 5.605 640 +0.16(+2.84%)
Jun 11, 2021 5.510 5.585 5.450 5.450 238,262 +0.05(+0.93%)
Jun 07, 2021 5.400 5.400 5.400 0 +0.13(+2.47%)
Jun 03, 2021 5.270 5.270 5.270 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.