Achari Ventures Holdings Corp I (NQ: AVHI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +0.23(+2.23%) | |||
| May 05, 2023 | 10.51 | 30 | -0.06(-0.57%) | |||
| Apr 26, 2023 | 10.57 | 0 | +0.07(+0.67%) | |||
| Apr 18, 2023 | 10.50 | 0 | -0.06(-0.57%) | |||
| Apr 11, 2023 | 10.56 | 0 | +0.01(+0.12%) | |||
| Mar 31, 2023 | 10.55 | 1 | +0.05(+0.45%) | |||
| Mar 27, 2023 | 10.50 | 0 | -0.03(-0.28%) | |||
| Mar 24, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 1,100 | -0.17(-1.59%) |
| Feb 28, 2023 | 10.70 | 0 | +0.36(+3.48%) | |||
| Feb 17, 2023 | 10.34 | 0 | -0.45(-4.17%) | |||
| Feb 13, 2023 | 10.79 | 99 | +0.34(+3.25%) | |||
| Feb 06, 2023 | 10.45 | 2 | +0.00(+0.00%) | |||
| Feb 03, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
| Feb 02, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
| Feb 01, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
| Jan 31, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
| Jan 30, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 120 | +0.00(+0.00%) |
| Jan 27, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 102 | +0.00(+0.00%) |
| Jan 19, 2023 | 10.45 | 0 | +0.18(+1.75%) | |||
| Jan 18, 2023 | 10.25 | 10.71 | 10.24 | 10.27 | 16,608 | +0.02(+0.20%) |
| Jan 17, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 4,203 | +0.01(+0.10%) |
| Jan 13, 2023 | 10.28 | 10.28 | 10.24 | 10.24 | 886 | -0.23(-2.20%) |
| Jan 11, 2023 | 10.47 | 0 | +0.03(+0.29%) | |||
| Jan 10, 2023 | 10.75 | 10.75 | 10.43 | 10.44 | 4,702 | +0.04(+0.38%) |
| Jan 09, 2023 | 10.50 | 10.60 | 10.35 | 10.40 | 14,005 | +0.00(+0.00%) |
| Jan 05, 2023 | 10.40 | 4 | +0.18(+1.76%) | |||
| Dec 30, 2022 | 10.22 | 102 | -0.01(-0.10%) | |||
| Dec 21, 2022 | 10.23 | 77 | -0.01(-0.10%) | |||
| Dec 15, 2022 | 10.24 | 100 | +0.04(+0.39%) | |||
| Dec 14, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10,262 | +0.02(+0.20%) |
| Dec 12, 2022 | 10.18 | 0 | -0.01(-0.10%) | |||
| Dec 09, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 200 | +0.02(+0.20%) |
| Dec 08, 2022 | 10.17 | 10.18 | 10.17 | 10.17 | 6,664 | +0.00(+0.00%) |
| Dec 01, 2022 | 10.17 | 0 | -0.01(-0.10%) | |||
| Nov 29, 2022 | 10.18 | 871 | +0.01(+0.10%) | |||
| Nov 28, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 3,002 | +0.00(+0.00%) |
| Nov 23, 2022 | 10.17 | 0 | +0.03(+0.30%) | |||
| Nov 22, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10,000 | +0.00(+0.00%) |
| Nov 21, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 1,052 | +0.00(+0.00%) |
| Nov 17, 2022 | 10.14 | 2 | -0.01(-0.10%) | |||
| Nov 16, 2022 | 10.14 | 10.16 | 10.14 | 10.15 | 16,305 | +0.00(+0.00%) |
| Nov 15, 2022 | 10.14 | 10.15 | 10.14 | 10.15 | 552,898 | +0.06(+0.59%) |
| Nov 07, 2022 | 10.09 | 0 | +0.00(+0.05%) | |||
| Nov 04, 2022 | 10.07 | 10.09 | 10.07 | 10.09 | 79,992 | +0.01(+0.05%) |
| Nov 03, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 128,955 | +0.01(+0.10%) |
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.