Achari Ventures Holdings Corp I (NQ: AVHI )

11.02 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.06 10.47 9.870 9.980 86,494 -0.08(-0.80%)
Feb 26, 2016 8.770 10.90 8.770 10.06 37,036 +0.06(+0.60%)
Feb 25, 2016 9.540 10.45 9.520 10.00 31,923 +0.46(+4.82%)
Feb 24, 2016 9.280 9.705 8.970 9.540 89,960 +0.41(+4.49%)
Feb 23, 2016 9.290 9.350 9.110 9.130 26,260 -0.13(-1.40%)
Feb 22, 2016 9.160 9.460 9.110 9.260 25,533 +0.14(+1.54%)
Feb 19, 2016 9.300 9.410 9.080 9.120 15,748 -0.20(-2.15%)
Feb 18, 2016 9.520 9.840 9.185 9.320 25,339 -0.26(-2.71%)
Feb 17, 2016 9.440 9.660 9.181 9.580 52,456 +0.22(+2.35%)
Feb 16, 2016 9.210 9.945 9.210 9.360 40,467 +0.23(+2.52%)
Feb 12, 2016 8.920 9.130 9.130 9.130 18,000 +0.28(+3.16%)
Feb 11, 2016 8.580 9.130 8.500 8.850 40,306 +0.06(+0.68%)
Feb 10, 2016 8.780 9.460 8.690 8.790 36,689 +0.03(+0.34%)
Feb 09, 2016 8.800 9.540 8.570 8.760 28,405 -0.14(-1.57%)
Feb 08, 2016 9.220 9.870 8.790 8.900 45,291 -0.43(-4.61%)
Feb 05, 2016 9.800 10.53 9.300 9.330 44,530 -0.55(-5.57%)
Feb 04, 2016 9.990 10.41 9.810 9.880 26,310 -0.16(-1.59%)
Feb 03, 2016 10.26 10.75 9.900 10.04 46,147 -0.18(-1.76%)
Feb 02, 2016 10.11 10.53 9.775 10.22 60,548 +0.02(+0.20%)
Feb 01, 2016 10.15 10.85 10.08 10.20 78,116 -0.02(-0.20%)
Jan 29, 2016 9.940 10.47 9.940 10.22 37,902 +0.24(+2.40%)
Jan 28, 2016 10.11 10.29 9.670 9.980 29,527 -0.02(-0.20%)
Jan 27, 2016 9.970 10.59 9.970 10.00 51,737 -0.01(-0.10%)
Jan 26, 2016 9.610 10.02 9.500 10.01 34,485 +0.46(+4.82%)
Jan 25, 2016 10.32 10.32 9.300 9.550 69,955 -0.85(-8.17%)
Jan 22, 2016 10.63 10.65 10.37 10.40 98,046 -0.07(-0.67%)
Jan 21, 2016 10.10 10.70 10.03 10.47 88,785 +0.47(+4.70%)
Jan 20, 2016 9.450 10.14 9.280 10.00 76,788 +0.53(+5.60%)
Jan 19, 2016 10.30 10.52 9.410 9.470 85,828 -0.42(-4.25%)
Jan 15, 2016 10.38 9.890 9.890 9.890 64,400 -0.74(-6.96%)
Jan 14, 2016 10.99 11.18 10.17 10.63 58,438 -0.28(-2.57%)
Jan 13, 2016 11.77 11.84 10.80 10.91 60,480 -0.82(-6.99%)
Jan 12, 2016 12.22 12.22 11.62 11.73 85,103 -0.42(-3.46%)
Jan 11, 2016 12.14 12.24 11.84 12.15 34,742 +0.03(+0.25%)
Jan 08, 2016 12.00 12.28 11.90 12.12 43,074 +0.14(+1.17%)
Jan 07, 2016 12.70 13.24 11.93 11.98 115,793 -0.93(-7.20%)
Jan 06, 2016 12.64 12.91 12.64 12.91 35,149 +0.16(+1.25%)
Jan 05, 2016 12.96 13.30 12.71 12.75 51,189 +0.09(+0.71%)
Jan 04, 2016 12.66 12.76 12.42 12.66 39,944 -0.15(-1.17%)
Dec 31, 2015 12.98 12.81 12.81 12.81 60,800 -0.17(-1.31%)
Dec 30, 2015 13.23 13.23 12.88 12.98 32,622 -0.27(-2.04%)
Dec 29, 2015 13.31 13.34 13.08 13.25 69,448 -0.02(-0.15%)
Dec 28, 2015 13.41 13.44 12.99 13.27 41,787 +0.16(+1.22%)
Dec 24, 2015 13.54 13.11 13.11 13.11 14,800 -0.13(-0.98%)
Dec 23, 2015 13.31 13.31 13.11 13.24 42,078 -0.05(-0.38%)
Dec 22, 2015 13.00 13.34 12.83 13.29 40,901 +0.31(+2.39%)
Dec 21, 2015 13.00 13.07 12.72 12.98 82,075 -0.01(-0.08%)
Dec 18, 2015 12.48 13.02 12.48 12.99 130,232 +0.57(+4.59%)
Dec 17, 2015 12.33 12.98 12.33 12.42 37,187 +0.10(+0.81%)
Dec 16, 2015 12.59 12.59 12.17 12.32 64,615 +0.08(+0.65%)
Dec 15, 2015 12.12 12.29 12.02 12.24 26,561 +0.12(+0.99%)
Dec 14, 2015 12.38 12.73 12.07 12.12 33,950 -0.19(-1.54%)
Dec 11, 2015 12.62 12.80 12.29 12.31 45,542 -0.39(-3.07%)
Dec 10, 2015 13.09 13.14 12.69 12.70 37,575 -0.29(-2.23%)
Dec 09, 2015 13.60 13.60 12.85 12.99 58,691 -0.20(-1.52%)
Dec 08, 2015 13.53 13.68 13.19 13.19 51,313 -0.49(-3.58%)
Dec 07, 2015 13.83 13.83 13.60 13.68 48,717 -0.19(-1.37%)
Dec 04, 2015 13.88 14.30 13.83 13.87 187,284 -0.06(-0.43%)
Dec 03, 2015 14.05 14.15 13.89 13.93 85,233 -0.13(-0.92%)
Dec 02, 2015 14.17 14.21 13.91 14.06 135,199 -0.04(-0.28%)
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.