Achari Ventures Holdings Corp I (NQ: AVHI )

11.02 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.96 15.23 11.58 14.77 55,273 +0.32(+2.21%)
Jul 30, 2015 14.25 14.52 14.25 14.45 54,561 +0.11(+0.77%)
Jul 29, 2015 14.10 14.50 14.10 14.34 33,759 +0.07(+0.49%)
Jul 28, 2015 13.97 14.39 13.73 14.27 30,474 +0.42(+3.03%)
Jul 27, 2015 13.87 14.09 13.71 13.85 96,749 -0.09(-0.65%)
Jul 24, 2015 13.94 14.09 13.79 13.94 57,463 +0.07(+0.50%)
Jul 23, 2015 14.00 14.09 13.80 13.87 58,988 -0.14(-1.00%)
Jul 22, 2015 14.00 14.13 13.82 14.01 61,466 +0.01(+0.07%)
Jul 21, 2015 14.21 14.37 13.91 14.00 43,054 -0.06(-0.43%)
Jul 20, 2015 14.47 14.47 13.96 14.06 52,657 -0.26(-1.82%)
Jul 17, 2015 14.34 14.47 14.13 14.32 43,384 +0.02(+0.14%)
Jul 16, 2015 14.38 14.47 14.04 14.30 15,859 +0.05(+0.35%)
Jul 15, 2015 14.60 14.65 14.18 14.25 22,648 -0.28(-1.93%)
Jul 14, 2015 14.30 14.74 14.30 14.53 53,894 +0.14(+0.97%)
Jul 13, 2015 14.36 14.48 14.34 14.39 384,698 +0.03(+0.21%)
Jul 10, 2015 14.39 14.42 14.24 14.36 17,122 +0.09(+0.63%)
Jul 09, 2015 14.24 14.34 13.99 14.27 40,669 +0.21(+1.49%)
Jul 08, 2015 14.12 14.44 13.89 14.06 45,134 -0.13(-0.92%)
Jul 07, 2015 14.23 14.34 13.93 14.19 28,422 +0.00(+0.00%)
Jul 06, 2015 14.50 14.53 13.96 14.19 46,790 -0.15(-1.05%)
Jul 02, 2015 14.72 14.34 14.34 14.34 44,100 -0.36(-2.45%)
Jul 01, 2015 14.41 14.81 14.41 14.70 21,446 +0.33(+2.30%)
Jun 30, 2015 14.68 15.07 14.19 14.37 83,393 -0.11(-0.76%)
Jun 29, 2015 14.81 15.42 14.27 14.48 81,541 -0.30(-2.03%)
Jun 26, 2015 15.07 15.30 14.77 14.78 114,918 -0.30(-1.99%)
Jun 25, 2015 15.04 15.22 14.81 15.08 73,294 +0.05(+0.33%)
Jun 24, 2015 15.17 15.60 14.94 15.03 76,754 -0.15(-0.99%)
Jun 23, 2015 14.98 15.36 14.84 15.18 45,913 +0.31(+2.08%)
Jun 22, 2015 14.56 14.94 14.56 14.87 114,971 +0.30(+2.06%)
Jun 19, 2015 14.66 15.13 14.51 14.57 284,134 -0.23(-1.55%)
Jun 18, 2015 15.75 16.14 14.78 14.80 631,015 -1.80(-10.84%)
Jun 17, 2015 16.62 16.75 16.44 16.60 20,685 -0.04(-0.24%)
Jun 16, 2015 16.70 17.44 16.53 16.64 51,844 -0.20(-1.19%)
Jun 15, 2015 16.06 16.84 15.96 16.84 111,015 +0.80(+4.99%)
Jun 12, 2015 16.00 16.14 15.90 16.04 55,064 +0.07(+0.44%)
Jun 11, 2015 16.00 16.06 15.75 15.97 75,033 +0.06(+0.38%)
Jun 10, 2015 15.89 16.00 15.76 15.91 16,805 +0.22(+1.40%)
Jun 09, 2015 15.61 15.85 15.58 15.69 8,573 -0.05(-0.32%)
Jun 08, 2015 15.54 16.05 15.54 15.74 18,709 -0.10(-0.63%)
Jun 05, 2015 15.59 15.96 15.59 15.84 21,812 +0.29(+1.86%)
Jun 04, 2015 15.65 15.77 15.27 15.55 35,493 -0.25(-1.58%)
Jun 03, 2015 15.63 15.94 15.63 15.80 12,881 +0.09(+0.57%)
Jun 02, 2015 15.83 15.90 15.35 15.71 14,651 -0.19(-1.19%)
Jun 01, 2015 15.53 15.95 15.09 15.90 23,581 +0.58(+3.79%)
May 29, 2015 15.42 15.52 14.87 15.32 14,504 -0.18(-1.16%)
May 28, 2015 15.01 15.58 15.01 15.50 14,468 +0.07(+0.45%)
May 27, 2015 15.27 15.45 15.25 15.43 10,283 +0.16(+1.05%)
May 26, 2015 15.29 15.54 15.19 15.27 29,740 -0.18(-1.17%)
May 22, 2015 15.40 15.45 15.45 15.45 23,300 +0.05(+0.32%)
May 21, 2015 15.42 15.48 15.29 15.40 12,258 +0.05(+0.33%)
May 20, 2015 15.18 15.55 15.18 15.35 9,715 +0.12(+0.79%)
May 19, 2015 15.08 15.46 15.08 15.23 13,500 +0.04(+0.26%)
May 18, 2015 15.20 15.39 15.02 15.19 12,643 +0.03(+0.20%)
May 15, 2015 15.01 15.42 15.01 15.16 17,539 +0.07(+0.46%)
May 14, 2015 15.16 15.34 14.92 15.09 17,646 +0.06(+0.40%)
May 13, 2015 15.05 15.27 14.92 15.03 23,162 -0.07(-0.46%)
May 12, 2015 15.08 15.16 14.76 15.10 9,642 -0.02(-0.13%)
May 11, 2015 15.58 15.77 15.11 15.12 11,521 -0.50(-3.20%)
May 08, 2015 15.88 15.98 15.48 15.62 14,228 -0.17(-1.08%)
May 07, 2015 15.94 16.04 15.76 15.79 43,727 -0.11(-0.69%)
May 06, 2015 15.95 16.09 15.85 15.90 27,143 +0.04(+0.25%)
May 05, 2015 15.88 16.03 15.74 15.86 53,618 -0.06(-0.38%)
May 04, 2015 16.16 16.56 15.86 15.92 50,734 -0.03(-0.19%)
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.