Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: AVAI )

0.5100 -0.0300 (-5.56%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.4925 0.5100 0.3640 0.5100 22,356 -0.03(-5.56%)
Nov 14, 2024 0.5600 0.6150 0.3640 0.5400 32,592 +0.04(+8.00%)
Nov 13, 2024 0.5100 0.6000 0.4000 0.5000 126,352 +0.09(+21.60%)
Nov 12, 2024 0.3000 0.4112 0.2500 0.4112 115,637 +0.12(+41.79%)
Nov 11, 2024 0.2700 0.2900 0.2700 0.2900 47,976 +0.01(+5.45%)
Nov 08, 2024 0.2700 0.2800 0.2700 0.2750 10,248 -0.01(-1.79%)
Nov 07, 2024 0.3200 0.3300 0.2600 0.2800 74,866 -0.05(-14.63%)
Nov 06, 2024 0.3600 0.3600 0.3010 0.3280 7,320 +0.00(+0.99%)
Nov 05, 2024 0.3248 0.3992 0.3231 0.3248 1,327 -0.00(-1.49%)
Nov 04, 2024 0.3999 0.3999 0.3257 0.3297 57,226 -0.05(-12.08%)
Nov 01, 2024 0.3950 0.3950 0.3700 0.3750 24,290 -0.07(-14.77%)
Oct 31, 2024 0.4100 0.5000 0.3950 0.4400 18,222 -0.06(-12.00%)
Oct 30, 2024 0.4328 0.5000 0.4155 0.5000 9,749 +0.05(+11.11%)
Oct 29, 2024 0.3883 0.5040 0.3883 0.4500 18,699 +0.05(+11.33%)
Oct 28, 2024 0.4850 0.5055 0.4000 0.4042 50,012 -0.06(-13.32%)
Oct 25, 2024 0.4149 0.5500 0.4025 0.4663 34,705 +0.05(+12.36%)
Oct 24, 2024 0.4322 0.4921 0.3500 0.4150 41,675 +0.01(+3.75%)
Oct 23, 2024 0.3000 0.4000 0.2554 0.4000 99,752 +0.10(+34.50%)
Oct 22, 2024 0.2750 0.3043 0.2750 0.2974 838 +0.00(+0.13%)
Oct 21, 2024 0.2668 0.3117 0.2668 0.2970 12,189 -0.02(-5.11%)
Oct 18, 2024 0.2870 0.3130 0.2734 0.3130 14,635 +0.02(+7.93%)
Oct 17, 2024 0.3120 0.3341 0.2900 0.2900 18,770 -0.04(-12.12%)
Oct 16, 2024 0.3154 0.3300 0.3100 0.3300 531 -0.01(-2.25%)
Oct 15, 2024 0.3100 0.3398 0.2900 0.3376 46,248 +0.04(+12.91%)
Oct 14, 2024 0.3900 0.3900 0.2777 0.2990 83,007 -0.10(-25.25%)
Oct 11, 2024 0.3522 0.4500 0.3398 0.4000 69,914 +0.05(+14.19%)
Oct 10, 2024 0.3598 0.3600 0.3503 0.3503 4,193 -0.02(-5.14%)
Oct 09, 2024 0.3503 0.3889 0.3503 0.3693 18,653 +0.01(+2.58%)
Oct 08, 2024 0.3600 0.3789 0.3600 0.3600 10,800 -0.01(-1.88%)
Oct 07, 2024 0.3504 0.3701 0.3504 0.3669 15,930 -0.00(-0.84%)
Oct 04, 2024 0.5500 0.5500 0.3340 0.3700 60,298 -0.03(-8.44%)
Oct 03, 2024 0.4241 0.4241 0.4041 0.4041 3,055 -0.02(-4.49%)
Oct 02, 2024 0.4042 0.4300 0.4042 0.4231 7,260 +0.00(+0.74%)
Oct 01, 2024 0.4464 0.4600 0.4200 0.4200 10,382 -0.04(-8.16%)
Sep 30, 2024 0.5100 0.5100 0.4262 0.4573 11,776 -0.05(-10.33%)
Sep 27, 2024 0.4900 0.5100 0.4700 0.5100 47,304 +0.01(+2.00%)
Sep 26, 2024 0.4993 0.5050 0.4500 0.5000 23,087 +0.07(+15.87%)
Sep 25, 2024 0.5500 0.5500 0.4000 0.4315 20,210 -0.08(-15.39%)
Sep 24, 2024 0.4858 0.5100 0.4700 0.5100 20,652 +0.02(+5.05%)
Sep 23, 2024 0.4611 0.4855 0.4611 0.4855 2,209 +0.05(+12.70%)
Sep 20, 2024 0.4700 0.4700 0.4308 0.4308 10,030 -0.08(-15.20%)
Sep 19, 2024 0.5805 0.5890 0.3953 0.5080 27,775 -0.10(-16.91%)
Sep 18, 2024 0.6125 0.6125 0.6114 0.6114 901 +0.21(+52.85%)
Sep 17, 2024 0.4000 0.4505 0.4000 0.4000 20,900 -0.23(-36.51%)
Sep 16, 2024 0.6000 0.6500 0.5180 0.6300 38,419 +0.01(+1.63%)
Sep 13, 2024 0.3650 0.6500 0.3650 0.6199 60,658 +0.27(+75.81%)
Sep 12, 2024 0.3000 0.3526 0.2399 0.3526 17,267 +0.02(+6.85%)
Sep 11, 2024 0.3500 0.3500 0.3000 0.3300 10,752 -0.03(-7.69%)
Sep 10, 2024 0.4080 0.4080 0.2662 0.3575 6,300 -0.01(-2.05%)
Sep 09, 2024 0.3300 0.3748 0.2870 0.3650 55,832 -0.03(-7.85%)
Sep 06, 2024 0.3200 0.3961 0.3100 0.3961 18,674 +0.07(+20.03%)
Sep 05, 2024 0.3600 0.3600 0.3100 0.3300 27,414 -0.03(-8.08%)
Sep 04, 2024 0.5100 0.5635 0.3000 0.3590 186,192 -0.24(-40.17%)
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.