Achari Ventures Holdings Corp I (NQ: AVHI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 08, 2024 | 10.93 | 0 | -0.01(-0.09%) | |||
| Apr 04, 2024 | 10.94 | 0 | -0.02(-0.18%) | |||
| Apr 03, 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 804 | -0.06(-0.54%) |
| Mar 28, 2024 | 11.02 | 10 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 10.96 | 11.02 | 10.96 | 11.02 | 1,388 | +0.10(+0.92%) |
| Mar 26, 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 2,119 | -0.03(-0.27%) |
| Mar 22, 2024 | 10.95 | 3 | -0.01(-0.09%) | |||
| Mar 19, 2024 | 10.96 | 2 | -0.48(-4.20%) | |||
| Feb 23, 2024 | 11.44 | 10 | +0.35(+3.16%) | |||
| Feb 21, 2024 | 11.09 | 7 | -0.02(-0.18%) | |||
| Feb 20, 2024 | 11.28 | 11.28 | 11.10 | 11.11 | 1,276 | +0.19(+1.74%) |
| Feb 16, 2024 | 10.92 | 11.74 | 10.92 | 10.92 | 6,823 | -0.26(-2.33%) |
| Feb 15, 2024 | 10.92 | 11.75 | 10.92 | 11.18 | 4,094 | -0.57(-4.85%) |
| Feb 09, 2024 | 11.75 | 1 | +0.75(+6.82%) | |||
| Feb 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 400 | -0.04(-0.36%) |
| Feb 07, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 124 | -0.63(-5.40%) |
| Feb 06, 2024 | 11.73 | 11.73 | 11.67 | 11.67 | 334 | -0.09(-0.77%) |
| Feb 02, 2024 | 11.76 | 4 | -0.04(-0.34%) | |||
| Feb 01, 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 503 | +0.78(+7.08%) |
| Jan 31, 2024 | 10.92 | 11.82 | 10.92 | 11.02 | 3,372 | +0.10(+0.92%) |
| Jan 30, 2024 | 11.37 | 11.82 | 10.92 | 10.92 | 5,070 | -0.43(-3.79%) |
| Jan 29, 2024 | 10.94 | 11.52 | 10.92 | 11.35 | 6,878 | +0.51(+4.70%) |
| Jan 26, 2024 | 10.93 | 11.00 | 10.84 | 10.84 | 2,881 | -0.33(-2.95%) |
| Jan 25, 2024 | 11.22 | 11.25 | 11.17 | 11.17 | 800 | -0.03(-0.27%) |
| Jan 23, 2024 | 11.20 | 115 | -0.03(-0.27%) | |||
| Jan 22, 2024 | 12.45 | 12.45 | 11.23 | 11.23 | 227 | +0.31(+2.84%) |
| Jan 18, 2024 | 10.92 | 20 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 10.92 | 0 | -0.00(-0.00%) | |||
| Jan 12, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 2,599 | +0.03(+0.28%) |
| Jan 10, 2024 | 10.89 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 10.89 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 3,914 | -0.00(-0.00%) |
| Dec 19, 2023 | 10.89 | 1 | +0.01(+0.09%) | |||
| Dec 15, 2023 | 10.88 | 50 | +0.05(+0.46%) | |||
| Dec 13, 2023 | 10.83 | 0 | -0.02(-0.18%) | |||
| Dec 12, 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 3,772 | -0.01(-0.09%) |
| Dec 11, 2023 | 10.86 | 10.86 | 10.84 | 10.86 | 11,461 | +0.03(+0.28%) |
| Dec 08, 2023 | 10.71 | 10.85 | 10.71 | 10.83 | 3,970 | +0.08(+0.74%) |
| Dec 07, 2023 | 10.77 | 10.90 | 10.75 | 10.75 | 1,310 | +0.00(+0.00%) |
| Dec 06, 2023 | 10.74 | 10.75 | 10.74 | 10.75 | 6,633 | +0.04(+0.37%) |
| Dec 05, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 1,437 | +0.00(+0.00%) |
| Dec 01, 2023 | 10.71 | 100 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 128 | +0.01(+0.09%) |
| Nov 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 316 | +0.02(+0.19%) |
| Nov 27, 2023 | 10.68 | 0 | +0.00(+0.00%) | |||
| Nov 24, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 101 | +0.00(+0.00%) |
| Nov 15, 2023 | 10.68 | 2 | -0.01(-0.09%) | |||
| Nov 14, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 101 | +0.01(+0.09%) |
| Nov 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | +0.00(+0.00%) |
| Nov 10, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | +0.00(+0.00%) |
| Nov 02, 2023 | 10.68 | 0 | -0.02(-0.19%) | |||
| Nov 01, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 17,166 | +0.02(+0.19%) |
| Oct 30, 2023 | 10.68 | 17 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 10.68 | 1 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 10.68 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2023 | 10.68 | 1 | -0.05(-0.47%) | |||
| Oct 09, 2023 | 10.75 | 10.75 | 10.73 | 10.73 | 1,003 | +0.00(+0.00%) |
| Sep 28, 2023 | 10.73 | 7 | +0.07(+0.66%) | |||
| Sep 27, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 547 | +0.00(+0.00%) |
| Sep 21, 2023 | 10.66 | 133 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 10.66 | 1 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 10.66 | 9 | -0.01(-0.09%) | |||
| Aug 30, 2023 | 10.67 | 11 | +0.01(+0.09%) | |||
| Aug 25, 2023 | 10.66 | 1 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 153 | +0.00(+0.00%) |
| Aug 21, 2023 | 10.66 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2023 | 10.67 | 10.68 | 10.66 | 10.66 | 1,002 | -0.01(-0.09%) |
| Aug 17, 2023 | 10.66 | 10.67 | 10.66 | 10.67 | 2,603 | +0.00(+0.00%) |
| Aug 15, 2023 | 10.67 | 2 | -0.07(-0.65%) | |||
| Aug 14, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 387 | +0.05(+0.47%) |
| Aug 07, 2023 | 10.69 | 0 | -0.01(-0.09%) | |||
| Aug 04, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | -0.05(-0.47%) |
| Aug 03, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 283 | -0.04(-0.39%) |
| Jul 25, 2023 | 10.79 | 0 | +0.14(+1.33%) | |||
| Jul 24, 2023 | 10.76 | 10.76 | 10.65 | 10.65 | 201 | +0.00(+0.00%) |
| Jul 21, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 200 | +0.02(+0.19%) |
| Jul 19, 2023 | 10.63 | 52 | -0.09(-0.84%) | |||
| Jul 18, 2023 | 10.79 | 10.79 | 10.72 | 10.72 | 2,095 | -0.06(-0.56%) |
| Jul 17, 2023 | 10.64 | 10.78 | 10.63 | 10.78 | 3,191 | +0.02(+0.18%) |
| Jul 14, 2023 | 10.92 | 10.94 | 10.71 | 10.76 | 10,576 | +0.06(+0.51%) |
| Jul 13, 2023 | 10.59 | 10.72 | 10.58 | 10.71 | 21,974 | +0.05(+0.52%) |
| Jul 12, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 752 | -0.05(-0.47%) |
| Jul 11, 2023 | 10.64 | 10.70 | 10.64 | 10.70 | 844 | +0.08(+0.75%) |
| Jul 10, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 576 | -0.01(-0.09%) |
| Jul 07, 2023 | 10.73 | 10.73 | 10.63 | 10.63 | 493 | -0.05(-0.47%) |
| Jul 06, 2023 | 10.77 | 10.77 | 10.68 | 10.68 | 20,081 | -0.14(-1.31%) |
| Jul 05, 2023 | 10.90 | 10.94 | 10.78 | 10.82 | 3,202 | +0.06(+0.58%) |
| Jun 29, 2023 | 10.76 | 0 | +0.01(+0.09%) | |||
| Jun 28, 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 3,731 | -0.02(-0.19%) |
| Jun 27, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 5,386 | +0.02(+0.19%) |
| Jun 26, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 5,075 | +0.00(+0.00%) |
| Jun 23, 2023 | 10.67 | 10.75 | 10.67 | 10.75 | 11,487 | +0.01(+0.06%) |
| Jun 15, 2023 | 10.74 | 0 | +0.14(+1.36%) | |||
| Jun 12, 2023 | 10.60 | 402 | +0.00(+0.00%) | |||
| Jun 07, 2023 | 10.60 | 190 | +0.02(+0.19%) | |||
| Jun 05, 2023 | 10.58 | 0 | -0.02(-0.19%) | |||
| Jun 02, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 2,053 | +0.04(+0.38%) |
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.
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.