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 (%)
Jan 31, 2013 14.37 15.01 14.07 14.89 22,497 +0.52(+3.62%)
Jan 30, 2013 14.87 14.87 14.35 14.37 7,566 -0.50(-3.33%)
Jan 29, 2013 14.83 15.05 14.80 14.87 18,173 +0.06(+0.44%)
Jan 28, 2013 14.69 14.94 14.48 14.80 17,769 +0.10(+0.68%)
Jan 25, 2013 14.81 14.99 14.50 14.70 44,361 -0.07(-0.47%)
Jan 24, 2013 14.76 14.77 14.59 14.77 9,363 +0.02(+0.14%)
Jan 23, 2013 14.75 14.80 14.69 14.75 73,506 +0.03(+0.20%)
Jan 22, 2013 14.70 14.75 14.57 14.72 10,916 +0.09(+0.62%)
Jan 18, 2013 14.56 14.85 14.56 14.63 34,491 -0.02(-0.14%)
Jan 17, 2013 14.49 14.71 14.33 14.65 5,054 +0.21(+1.45%)
Jan 16, 2013 14.59 14.60 14.43 14.44 2,508 -0.15(-1.03%)
Jan 15, 2013 14.13 14.67 14.12 14.59 20,950 +0.38(+2.67%)
Jan 14, 2013 14.53 14.72 14.01 14.21 4,750 -0.55(-3.73%)
Jan 11, 2013 14.82 14.95 14.68 14.76 123,172 -0.03(-0.20%)
Jan 10, 2013 14.74 14.79 14.26 14.79 5,790 +0.09(+0.61%)
Jan 09, 2013 14.90 14.93 14.56 14.70 7,171 -0.10(-0.68%)
Jan 08, 2013 14.35 14.94 14.35 14.80 5,620 +0.06(+0.41%)
Jan 07, 2013 14.84 15.49 14.67 14.74 9,193 -0.25(-1.67%)
Jan 04, 2013 14.88 15.00 14.40 14.99 9,997 +0.27(+1.83%)
Jan 03, 2013 15.00 15.05 14.60 14.72 32,432 -0.30(-2.00%)
Jan 02, 2013 15.21 15.67 14.45 15.02 36,757 +0.81(+5.70%)
Dec 31, 2012 14.00 14.21 13.66 14.21 29,037 +0.17(+1.21%)
Dec 28, 2012 13.65 14.27 13.65 14.04 5,824 +0.35(+2.56%)
Dec 27, 2012 13.54 13.81 13.19 13.69 11,015 +0.21(+1.56%)
Dec 26, 2012 14.12 14.43 13.40 13.48 12,483 -0.55(-3.92%)
Dec 24, 2012 15.00 15.00 13.56 14.03 17,283 -0.97(-6.47%)
Dec 21, 2012 15.49 15.49 14.51 15.00 70,202 -0.44(-2.85%)
Dec 20, 2012 15.20 15.45 14.78 15.44 64,607 +0.20(+1.31%)
Dec 19, 2012 15.19 15.40 14.88 15.24 17,692 +0.14(+0.93%)
Dec 18, 2012 14.56 15.14 14.56 15.10 10,897 +0.61(+4.21%)
Dec 17, 2012 14.13 14.70 14.13 14.49 16,983 +0.46(+3.28%)
Dec 14, 2012 13.62 14.31 12.97 14.03 19,394 +0.32(+2.33%)
Dec 13, 2012 14.28 14.50 11.34 13.71 59,454 -0.59(-4.13%)
Dec 12, 2012 14.14 14.43 13.80 14.30 13,522 +0.24(+1.71%)
Dec 11, 2012 13.14 14.06 13.14 14.06 18,963 +1.06(+8.15%)
Dec 10, 2012 12.91 13.30 12.66 13.00 10,503 +0.18(+1.40%)
Dec 07, 2012 12.74 12.85 12.29 12.82 13,677 +0.20(+1.58%)
Dec 06, 2012 12.82 13.69 12.45 12.62 29,941 -0.19(-1.48%)
Dec 05, 2012 12.72 12.81 12.28 12.81 9,333 +0.20(+1.59%)
Dec 04, 2012 12.78 13.11 12.52 12.61 44,482 -0.62(-4.69%)
Nov 30, 2012 13.41 13.50 13.04 13.23 14,346 -0.12(-0.90%)
Nov 29, 2012 13.44 13.44 13.15 13.35 27,954 -0.09(-0.67%)
Nov 28, 2012 13.32 13.48 13.30 13.44 8,409 +0.00(+0.00%)
Nov 27, 2012 13.48 13.50 13.25 13.44 8,502 -0.02(-0.15%)
Nov 26, 2012 13.27 13.50 13.17 13.46 22,770 +0.11(+0.82%)
Nov 23, 2012 13.20 13.35 13.12 13.35 4,092 +0.21(+1.60%)
Nov 21, 2012 13.14 13.26 12.85 13.14 24,574 +0.41(+3.22%)
Nov 20, 2012 12.61 12.79 12.55 12.73 10,548 +0.05(+0.39%)
Nov 19, 2012 12.29 12.98 12.29 12.68 15,898 +0.51(+4.19%)
Nov 16, 2012 11.79 12.26 11.78 12.17 17,260 +0.30(+2.53%)
Nov 15, 2012 12.37 12.47 11.41 11.87 23,731 -0.61(-4.89%)
Nov 14, 2012 13.49 13.66 11.88 12.48 14,797 -1.01(-7.49%)
Nov 13, 2012 14.07 14.09 13.40 13.49 10,590 -0.64(-4.53%)
Nov 12, 2012 14.38 14.54 13.91 14.13 10,355 -0.27(-1.87%)
Nov 09, 2012 14.37 14.54 14.22 14.40 11,429 -0.08(-0.55%)
Nov 08, 2012 14.47 14.68 14.45 14.48 26,310 -0.01(-0.07%)
Nov 07, 2012 14.62 14.74 14.41 14.49 17,787 -0.23(-1.56%)
Nov 06, 2012 14.50 14.72 14.50 14.72 11,176 +0.19(+1.31%)
Nov 05, 2012 14.45 14.53 14.45 14.53 19,687 +0.03(+0.21%)
Nov 02, 2012 14.35 14.66 14.35 14.50 17,937 -0.07(-0.48%)
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.