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

Avistar Communications Corp (OP: AVSR )

N/A UNCHANGED
Last Price Updated: 1:17 PM EST, Jan 30, 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 (%)
Sep 30, 2010 1.000 1.000 1.000 1.000 2,159 +0.05(+5.26%)
Sep 29, 2010 0.6500 1.100 0.6500 0.9500 16,138 +0.30(+46.15%)
Sep 27, 2010 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Sep 24, 2010 0.5500 0.6400 0.5400 0.6000 39,409 +0.20(+50.00%)
Sep 23, 2010 0.4000 0.5400 0.4000 0.4000 7,215 -0.15(-27.27%)
Sep 20, 2010 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
Sep 17, 2010 0.4000 0.4000 0.4000 0.4000 5,000 -0.05(-11.11%)
Sep 15, 2010 0.4000 0.4500 0.4000 0.4500 2,000 -0.10(-18.18%)
Sep 07, 2010 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 26, 2010 0.5800 0.5800 0.5800 0 +0.18(+45.00%)
Aug 24, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 17, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 09, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 02, 2010 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Jul 29, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Jul 28, 2010 0.4000 0.4000 0.4000 0.4000 136 -0.15(-27.27%)
Jul 22, 2010 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 20, 2010 0.5500 0.5500 0.5500 0 -0.10(-15.38%)
Jul 19, 2010 0.3000 0.6500 0.3000 0.6500 1,700 +0.00(+0.00%)
Jul 14, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 06, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 02, 2010 0.3000 0.6500 0.3000 0.6500 200 +0.15(+30.00%)
Jul 01, 2010 0.5300 0.5300 0.5000 0.5000 21,448 -0.03(-5.66%)
Jun 29, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 23, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 21, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 18, 2010 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Jun 17, 2010 0.4300 0.5300 0.4300 0.5300 36,000 +0.00(+0.00%)
Jun 16, 2010 0.5500 0.5500 0.5300 0.5300 22,200 -0.02(-3.64%)
Jun 14, 2010 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 11, 2010 0.5400 0.5400 0.5400 0.5400 15,020 -0.03(-5.26%)
Jun 10, 2010 0.5600 0.5700 0.5300 0.5700 20,521 +0.04(+7.55%)
Jun 09, 2010 0.5300 0.5300 0.5300 0.5300 2,500 +0.00(+0.00%)
Jun 08, 2010 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jun 07, 2010 0.5300 0.5300 0.5300 0.5300 400 +0.00(+0.00%)
May 27, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 26, 2010 0.5300 0.5300 0.5300 0.5300 750 +0.00(+0.00%)
May 24, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 21, 2010 0.5300 0.5300 0.5300 0.5300 35,500 +0.00(+0.00%)
May 19, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 18, 2010 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
May 17, 2010 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
May 12, 2010 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 11, 2010 0.5300 0.5300 0.5300 0.5300 6,623 -0.02(-3.64%)
May 10, 2010 0.5500 0.5500 0.5500 0.5500 6,650 +0.02(+3.77%)
May 07, 2010 0.5300 0.5500 0.5300 0.5300 47,158 +0.00(+0.00%)
May 06, 2010 0.5300 0.5300 0.5300 0.5300 1,700 +0.00(+0.00%)
May 04, 2010 0.5300 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
Apr 29, 2010 0.5700 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Apr 28, 2010 0.5800 0.5800 0.5800 0.5800 7,300 +0.00(+0.00%)
Apr 27, 2010 0.5600 0.5800 0.5000 0.5800 10,600 +0.02(+3.57%)
Apr 23, 2010 0.5600 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Apr 22, 2010 0.5500 0.5800 0.5500 0.5800 8,728 +0.08(+16.00%)
Apr 21, 2010 0.5000 0.5000 0.5000 0.5000 3,648 +0.00(+0.00%)
Apr 19, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Apr 16, 2010 0.4500 0.4500 0.4500 0.4500 5,900 +0.00(+0.00%)
Apr 15, 2010 0.5000 0.5000 0.4500 0.4500 20,200 -0.05(-10.00%)
Apr 12, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 06, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 05, 2010 0.5000 0.5000 0.5000 0.5000 2,250 +0.00(+0.00%)
Mar 31, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 30, 2010 0.5000 0.5000 0.5000 0.5000 1,190 +0.00(+0.00%)
Mar 29, 2010 0.5400 0.5400 0.5000 0.5000 5,000 -0.08(-13.79%)
Mar 26, 2010 0.5800 0.5800 0.5800 0.5800 200 +0.08(+16.00%)
Mar 23, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 18, 2010 0.5200 0.5200 0.5000 0.5000 6,100 -0.02(-3.85%)
Mar 17, 2010 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Mar 15, 2010 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 12, 2010 0.5300 0.5300 0.5200 0.5200 11,100 +0.00(+0.00%)
Mar 10, 2010 0.5200 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Mar 08, 2010 0.5100 0.5100 0.5100 0.5100 0 -0.07(-12.07%)
Mar 05, 2010 0.5500 0.5800 0.5500 0.5800 8,000 +0.03(+5.45%)
Mar 04, 2010 0.5500 0.5500 0.5500 0.5500 15,208 +0.00(+0.00%)
Mar 03, 2010 0.5500 0.5500 0.5500 0.5500 11,000 +0.00(+0.00%)
Feb 26, 2010 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Feb 25, 2010 0.5000 0.5000 0.5000 0.5000 13,259 +0.00(+0.00%)
Feb 24, 2010 0.5000 0.5000 0.5000 0.5000 16,000 -0.07(-12.28%)
Feb 23, 2010 0.5500 0.5700 0.5000 0.5700 3,500 +0.00(+0.00%)
Feb 22, 2010 0.5000 0.6000 0.5000 0.5700 27,799 +0.07(+14.00%)
Feb 17, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 16, 2010 0.5000 0.5000 0.5000 0.5000 17,100 +0.00(+0.00%)
Feb 11, 2010 0.5000 0.5000 0.5000 0 -0.15(-23.08%)
Feb 08, 2010 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Feb 05, 2010 0.5000 0.7000 0.4500 0.7000 62,696 +0.17(+32.08%)
Feb 03, 2010 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 02, 2010 0.4000 0.5300 0.4000 0.5300 74,000 +0.21(+65.63%)
Feb 01, 2010 0.3100 0.4400 0.3100 0.3200 2,200 -0.12(-27.27%)
Jan 28, 2010 0.4400 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jan 27, 2010 0.3400 0.4500 0.3100 0.4500 8,700 +0.00(+0.00%)
Jan 25, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 22, 2010 0.4500 0.4500 0.4500 0.4500 800 +0.10(+28.57%)
Jan 21, 2010 0.3500 0.3500 0.3500 0.3500 300 -0.05(-12.50%)
Jan 14, 2010 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Jan 13, 2010 0.3100 0.3100 0.3100 0.3100 900 -0.04(-11.43%)
Jan 12, 2010 0.3500 0.3500 0.3500 0.3500 15,000 -0.10(-22.22%)
Jan 06, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 04, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.92%)
Dec 31, 2009 0.4459 0.4459 0.4459 0 +0.14(+48.14%)
Dec 30, 2009 0.3000 0.3010 0.2800 0.3010 7,340 +0.00(+0.33%)
Dec 29, 2009 0.3000 0.3000 0.3000 0.3000 10,000 +0.03(+11.11%)
Dec 28, 2009 0.2700 0.2700 0.2700 0.2700 13,584 -0.08(-22.86%)
Dec 22, 2009 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Dec 21, 2009 0.3150 0.3200 0.3150 0.3200 6,240 +0.01(+1.59%)
Dec 17, 2009 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 16, 2009 0.3150 0.3150 0.3150 0.3150 5,100 +0.00(+0.00%)
Dec 15, 2009 0.3200 0.3200 0.3150 0.3150 9,000 +0.02(+5.00%)
Dec 14, 2009 0.4449 0.4449 0.2850 0.3000 15,100 -0.14(-32.57%)
Dec 11, 2009 0.2750 0.4449 0.2750 0.4449 1,490 +0.14(+48.30%)
Dec 09, 2009 0.3000 0.3000 0.3000 0.3000 0 -0.14(-32.57%)
Dec 08, 2009 0.2600 0.4449 0.2600 0.4449 6,000 +0.14(+48.30%)
Dec 07, 2009 0.2501 0.3000 0.2501 0.3000 20,750 -0.10(-25.00%)
Dec 02, 2009 0.4000 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Dec 01, 2009 0.4500 0.4500 0.3502 0.4500 2,024 +0.00(+0.00%)
Nov 30, 2009 0.4500 0.4500 0.4500 0.4500 800 +0.00(+0.00%)
Nov 27, 2009 0.4500 0.4500 0.4500 0.4500 3,000 -0.05(-9.98%)
Nov 23, 2009 0.4999 0.4999 0.4999 0 -0.00(-0.02%)
Nov 20, 2009 0.2500 0.5000 0.2500 0.5000 6,352 +0.00(+0.00%)
Nov 19, 2009 0.2500 0.5800 0.2500 0.5000 8,163 +0.05(+11.11%)
Nov 18, 2009 0.4500 0.4500 0.4500 0.4500 14,302 +0.00(+0.00%)
Nov 17, 2009 0.5900 0.5900 0.4500 0.4500 21,000 -0.05(-10.00%)
Nov 16, 2009 0.4500 0.5000 0.4500 0.5000 2,400 +0.05(+11.11%)
Nov 13, 2009 0.4500 0.5900 0.4500 0.4500 10,350 +0.00(+0.00%)
Nov 12, 2009 0.5100 0.5100 0.4500 0.4500 4,000 -0.03(-6.25%)
Nov 11, 2009 0.5100 0.5100 0.4800 0.4800 620 +0.03(+6.67%)
Nov 09, 2009 0.4500 0.4500 0.4500 0.4500 0 -0.14(-23.73%)
Nov 06, 2009 0.5900 0.5900 0.5900 0.5900 10,000 +0.14(+31.11%)
Nov 03, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 02, 2009 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Oct 29, 2009 0.4500 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Oct 26, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Oct 23, 2009 0.5800 0.5800 0.5800 0.5800 2,500 +0.00(+0.00%)
Oct 22, 2009 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.00%)
Oct 21, 2009 0.5800 0.5800 0.5800 0.5800 1,200 -0.02(-3.33%)
Oct 20, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.02(+3.45%)
Oct 19, 2009 0.5800 0.5800 0.5800 0.5800 5,700 +0.01(+1.75%)
Oct 14, 2009 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Oct 13, 2009 0.5600 0.5600 0.5600 0.5600 930 +0.03(+5.66%)
Oct 12, 2009 0.5300 0.5300 0.5300 0.5300 550 -0.02(-3.64%)
Oct 09, 2009 0.5200 0.5500 0.5200 0.5500 2,292 -0.20(-26.67%)
Oct 08, 2009 0.7100 0.7500 0.7100 0.7500 2,200 +0.05(+7.14%)
Oct 07, 2009 0.5700 0.7000 0.5700 0.7000 18,641 +0.14(+25.00%)
Oct 06, 2009 0.5600 0.5600 0.5600 0.5600 13,000 +0.04(+7.69%)
Oct 05, 2009 0.5200 0.5500 0.5200 0.5200 18,370 +0.00(+0.00%)
Oct 02, 2009 0.5800 0.5800 0.5200 0.5200 6,824 -0.06(-10.34%)
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.