Achari Ventures Holdings Corp I (NQ: AVHI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2022 | 10.07 | 2 | -0.01(-0.10%) | |||
| Oct 31, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 1,963 | -0.01(-0.10%) |
| Oct 26, 2022 | 10.09 | 0 | +0.01(+0.10%) | |||
| Oct 24, 2022 | 10.08 | 0 | +0.03(+0.30%) | |||
| Oct 19, 2022 | 10.05 | 16 | +0.00(+0.00%) | |||
| Oct 18, 2022 | 10.05 | 10.05 | 10.04 | 10.05 | 38,660 | +0.00(+0.00%) |
| Oct 03, 2022 | 10.05 | 0 | +0.03(+0.30%) | |||
| Sep 27, 2022 | 10.02 | 32,102 | -0.01(-0.10%) | |||
| Sep 26, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 224 | -0.01(-0.10%) |
| Sep 19, 2022 | 10.04 | 2 | +0.00(+0.00%) | |||
| Sep 01, 2022 | 10.04 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2022 | 10.00 | 10.04 | 10.00 | 10.04 | 100,527 | +0.04(+0.40%) |
| Aug 30, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 392,489 | -0.01(-0.10%) |
| Aug 29, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 878 | +0.01(+0.10%) |
| Aug 26, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,641 | -0.02(-0.20%) |
| Aug 24, 2022 | 10.02 | 0 | -0.01(-0.10%) | |||
| Aug 15, 2022 | 10.03 | 4 | +0.01(+0.10%) | |||
| Aug 11, 2022 | 10.02 | 0 | +0.02(+0.20%) | |||
| Aug 09, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2022 | 10.00 | 0 | -0.02(-0.20%) | |||
| Aug 01, 2022 | 10.02 | 74 | +0.00(+0.00%) | |||
| Jul 29, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 2,100 | +0.00(+0.00%) |
| Jul 28, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 1,219 | -0.01(-0.05%) |
| Jul 27, 2022 | 10.01 | 10.03 | 9.980 | 10.03 | 407,959 | +0.02(+0.15%) |
| Jul 26, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 5,104 | +0.01(+0.10%) |
| Jul 25, 2022 | 9.990 | 10.01 | 9.990 | 10.00 | 53,801 | +0.01(+0.10%) |
| Jul 22, 2022 | 9.989 | 9.990 | 9.989 | 9.990 | 303,200 | +0.00(+0.00%) |
| Jul 21, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 5,363 | +0.00(+0.00%) |
| Jul 20, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 24,600 | +0.00(+0.00%) |
| Jul 19, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 10,162 | +0.01(+0.10%) |
| Jul 18, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 46,432 | +0.00(+0.00%) |
| Jul 14, 2022 | 9.980 | 0 | +0.01(+0.10%) | |||
| Jul 13, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 218,982 | -0.01(-0.15%) |
| Jul 12, 2022 | 9.980 | 9.985 | 9.980 | 9.985 | 226,305 | +0.01(+0.15%) |
| Jul 06, 2022 | 9.970 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2022 | 9.950 | 9.970 | 9.950 | 9.970 | 400 | -0.02(-0.20%) |
| Jun 30, 2022 | 9.990 | 0 | -0.03(-0.25%) | |||
| Jun 29, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 400 | +0.05(+0.55%) |
| Jun 28, 2022 | 9.950 | 9.980 | 9.950 | 9.960 | 250,620 | +0.01(+0.10%) |
| Jun 27, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 250,001 | +0.00(+0.00%) |
| Jun 08, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
| Jun 06, 2022 | 9.940 | 0 | -0.01(-0.10%) | |||
| Jun 03, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 2,401 | +0.00(+0.00%) |
| Jun 01, 2022 | 9.950 | 0 | -0.01(-0.10%) | |||
| May 20, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
| May 04, 2022 | 9.960 | 0 | -0.02(-0.20%) | |||
| May 03, 2022 | 10.01 | 10.01 | 9.980 | 9.980 | 400 | +0.02(+0.20%) |
| May 02, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 2,300 | +0.00(+0.00%) |
| Apr 27, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 204 | -0.01(-0.10%) |
| Apr 21, 2022 | 9.970 | 3 | +0.01(+0.10%) | |||
| Apr 20, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 100 | +0.00(+0.00%) |
| Apr 05, 2022 | 9.960 | 0 | +0.02(+0.20%) | |||
| Apr 04, 2022 | 9.950 | 9.960 | 9.940 | 9.940 | 41,381 | -0.01(-0.10%) |
| Mar 30, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
| Mar 29, 2022 | 9.940 | 9.960 | 9.925 | 9.940 | 44,460 | +0.00(+0.00%) |
| Mar 22, 2022 | 9.940 | 97 | +0.00(+0.00%) | |||
| Mar 21, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 10,649 | +0.01(+0.10%) |
| Mar 18, 2022 | 9.920 | 9.930 | 9.900 | 9.930 | 56,700 | +0.00(+0.00%) |
| Mar 17, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 2,708 | +0.00(+0.00%) |
| Mar 16, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 5,086 | +0.00(+0.00%) |
| Mar 11, 2022 | 9.930 | 0 | -0.01(-0.10%) | |||
| Mar 04, 2022 | 9.940 | 0 | +0.02(+0.20%) | |||
| Mar 03, 2022 | 9.900 | 9.940 | 9.900 | 9.920 | 46,304 | -0.01(-0.10%) |
| Mar 02, 2022 | 9.910 | 9.930 | 9.890 | 9.930 | 14,572 | +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.