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 (%)
Mar 31, 2014 18.02 18.31 17.93 18.09 27,273 +0.17(+0.95%)
Mar 28, 2014 17.66 18.07 17.66 17.92 27,408 +0.32(+1.82%)
Mar 27, 2014 17.18 17.74 17.18 17.60 36,170 +0.16(+0.92%)
Mar 26, 2014 18.07 18.07 17.44 17.44 33,615 -0.55(-3.06%)
Mar 25, 2014 17.85 18.59 17.85 17.99 14,182 -0.20(-1.10%)
Mar 24, 2014 18.30 18.36 18.01 18.19 30,448 -0.15(-0.82%)
Mar 21, 2014 18.40 18.40 18.25 18.34 71,203 +0.05(+0.27%)
Mar 20, 2014 18.52 18.52 18.04 18.29 21,402 -0.20(-1.08%)
Mar 19, 2014 18.71 18.89 18.25 18.49 16,839 -0.16(-0.86%)
Mar 18, 2014 18.76 18.99 18.54 18.65 22,265 -0.16(-0.85%)
Mar 17, 2014 18.86 19.00 18.63 18.81 16,030 -0.06(-0.32%)
Mar 14, 2014 18.68 19.20 18.68 18.87 29,911 +0.34(+1.83%)
Mar 13, 2014 19.15 19.20 18.53 18.53 25,077 -0.66(-3.44%)
Mar 12, 2014 18.78 19.44 18.66 19.19 19,960 +0.47(+2.51%)
Mar 11, 2014 19.03 19.19 18.62 18.72 12,932 -0.18(-0.95%)
Mar 10, 2014 18.81 19.12 18.72 18.90 22,859 -0.18(-0.94%)
Mar 07, 2014 19.39 19.39 18.75 19.08 11,824 -0.29(-1.50%)
Mar 06, 2014 19.53 19.53 19.25 19.37 8,677 -0.06(-0.31%)
Mar 05, 2014 19.29 19.57 19.29 19.43 17,241 +0.04(+0.21%)
Mar 04, 2014 19.43 19.60 19.11 19.39 58,539 +0.16(+0.83%)
Mar 03, 2014 19.65 19.73 18.84 19.23 30,895 -0.52(-2.63%)
Feb 28, 2014 19.45 19.87 19.43 19.75 33,112 +0.36(+1.86%)
Feb 27, 2014 19.07 19.46 19.07 19.39 12,413 +0.29(+1.52%)
Feb 26, 2014 19.33 19.45 18.91 19.10 20,536 -0.15(-0.78%)
Feb 25, 2014 19.29 19.31 19.12 19.25 14,386 -0.05(-0.26%)
Feb 24, 2014 19.40 19.65 19.23 19.30 15,278 -0.19(-0.97%)
Feb 21, 2014 19.90 19.90 19.44 19.49 55,080 -0.30(-1.52%)
Feb 20, 2014 19.59 19.86 19.44 19.79 21,199 -0.03(-0.15%)
Feb 19, 2014 20.56 20.67 19.74 19.82 45,893 -0.87(-4.20%)
Feb 18, 2014 20.41 20.82 20.09 20.69 32,776 +0.40(+1.97%)
Feb 14, 2014 19.79 20.29 20.29 20.29 33,800 +0.55(+2.79%)
Feb 13, 2014 19.04 19.80 18.93 19.74 31,427 +0.56(+2.92%)
Feb 12, 2014 19.15 19.24 18.76 19.18 18,216 +0.01(+0.05%)
Feb 11, 2014 19.40 19.62 18.68 19.17 25,438 -0.29(-1.49%)
Feb 10, 2014 18.88 19.46 18.34 19.46 57,938 +0.56(+2.96%)
Feb 07, 2014 19.00 19.24 18.59 18.90 25,454 -0.12(-0.63%)
Feb 06, 2014 18.71 19.11 18.71 19.02 30,959 +0.40(+2.15%)
Feb 05, 2014 19.17 19.33 18.51 18.62 68,938 -0.69(-3.57%)
Feb 04, 2014 18.92 19.36 18.70 19.31 32,676 +0.64(+3.43%)
Feb 03, 2014 18.72 18.89 18.61 18.67 38,264 -0.05(-0.27%)
Jan 31, 2014 18.55 18.76 18.17 18.72 60,361 -0.15(-0.79%)
Jan 30, 2014 18.30 19.05 18.20 18.87 41,807 +0.78(+4.31%)
Jan 29, 2014 18.83 18.83 17.15 18.09 17,071 -0.46(-2.48%)
Jan 28, 2014 19.05 19.05 18.30 18.55 31,836 +0.26(+1.42%)
Jan 27, 2014 18.41 18.62 18.00 18.29 25,384 -0.01(-0.05%)
Jan 24, 2014 18.94 19.79 18.19 18.30 22,485 -0.81(-4.24%)
Jan 23, 2014 19.66 19.68 19.08 19.11 23,877 +0.05(+0.26%)
Jan 22, 2014 18.62 19.18 18.52 19.06 52,376 +0.51(+2.75%)
Jan 21, 2014 18.69 18.87 18.17 18.55 12,950 -0.08(-0.43%)
Jan 17, 2014 19.02 18.63 18.63 18.63 25,300 -0.36(-1.90%)
Jan 16, 2014 18.75 19.04 18.54 18.99 39,594 +0.26(+1.39%)
Jan 15, 2014 18.73 18.89 18.55 18.73 29,242 +0.00(+0.00%)
Jan 14, 2014 18.52 18.86 18.38 18.73 38,095 +0.26(+1.41%)
Jan 13, 2014 18.24 18.82 18.24 18.47 57,656 -0.18(-0.97%)
Jan 10, 2014 17.85 18.93 17.57 18.65 37,557 +0.85(+4.78%)
Jan 09, 2014 17.92 17.92 17.53 17.80 12,226 -0.06(-0.34%)
Jan 08, 2014 18.11 18.11 17.53 17.86 18,817 -0.19(-1.05%)
Jan 07, 2014 18.44 18.59 17.89 18.05 32,121 -0.37(-2.01%)
Jan 06, 2014 18.41 18.52 17.21 18.42 70,882 +0.15(+0.82%)
Jan 03, 2014 18.35 19.00 17.46 18.27 62,595 -0.10(-0.54%)
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.