Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Info Svc Pu ADR (OP: AVIFY )

5.725 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.700 2.700 2.600 2.700 662 +0.02(+0.75%)
Aug 28, 2008 2.650 2.800 2.680 2.680 8,341 +0.03(+1.13%)
Aug 27, 2008 2.650 2.750 2.650 2.650 13,020 +0.15(+6.00%)
Aug 26, 2008 2.500 2.630 2.500 2.500 5,664 -0.20(-7.41%)
Aug 25, 2008 2.700 2.750 2.700 2.700 1,654 +0.30(+12.50%)
Aug 22, 2008 2.400 2.650 2.400 2.400 64,739 -0.20(-7.69%)
Aug 21, 2008 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 20, 2008 2.600 2.850 2.600 2.600 2,851 -0.20(-7.14%)
Aug 19, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 18, 2008 2.800 2.800 2.800 2.800 120 +0.20(+7.69%)
Aug 15, 2008 2.600 2.850 2.600 2.600 5,616 -0.30(-10.34%)
Aug 14, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 13, 2008 2.900 2.900 2.900 2.900 2,289 +0.05(+1.75%)
Aug 12, 2008 2.800 2.850 2.750 2.850 637 +0.05(+1.79%)
Aug 11, 2008 2.800 2.850 2.800 2.800 7,500 +0.00(+0.00%)
Aug 08, 2008 2.800 2.800 2.800 2.800 1,470 +0.20(+7.69%)
Aug 07, 2008 2.600 2.600 2.600 2.600 1,937 -0.01(-0.38%)
Aug 06, 2008 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Aug 05, 2008 2.610 2.610 2.510 2.610 2,587 -0.04(-1.51%)
Aug 04, 2008 2.650 2.650 2.650 2.650 691 +0.00(+0.00%)
Aug 01, 2008 2.650 2.750 2.650 2.650 9,514 +0.00(+0.00%)
Jul 31, 2008 2.700 2.650 2.650 2.650 579 -0.05(-1.85%)
Jul 30, 2008 2.700 2.700 2.700 2.700 450 +0.00(+0.00%)
Jul 29, 2008 2.700 2.700 2.700 2.700 1,382 +0.00(+0.00%)
Jul 28, 2008 2.700 2.700 2.700 2.700 10,648 +0.10(+3.85%)
Jul 25, 2008 2.600 2.600 2.600 2.600 200 -0.20(-7.14%)
Jul 24, 2008 2.800 2.800 2.800 2.800 440 +0.10(+3.70%)
Jul 23, 2008 2.700 2.800 2.700 2.700 32,888 -0.20(-6.90%)
Jul 22, 2008 2.900 2.900 2.800 2.900 1,900 +0.15(+5.45%)
Jul 21, 2008 2.610 2.800 2.750 2.750 1,354 +0.14(+5.36%)
Jul 18, 2008 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Jul 17, 2008 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Jul 16, 2008 2.610 2.700 2.610 2.610 3,700 -0.01(-0.38%)
Jul 15, 2008 2.620 2.800 2.570 2.620 25,163 -0.10(-3.68%)
Jul 14, 2008 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Jul 11, 2008 2.720 2.720 2.720 2.720 808 +0.04(+1.49%)
Jul 10, 2008 2.680 2.680 2.680 2.680 449 +0.13(+5.10%)
Jul 09, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 08, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 07, 2008 2.550 2.700 2.550 2.550 5,827 -0.10(-3.77%)
Jul 04, 2008 2.650 2.850 2.550 2.650 20,000 +0.00(+0.00%)
Jul 03, 2008 2.650 2.850 2.550 2.650 20,000 +0.00(+0.00%)
Jul 02, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 01, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 30, 2008 2.650 2.900 2.650 2.650 5,292 -0.05(-1.85%)
Jun 27, 2008 2.700 2.700 2.700 2.700 6,275 -0.15(-5.26%)
Jun 26, 2008 2.850 2.850 2.600 2.850 14,259 +0.00(+0.00%)
Jun 25, 2008 2.850 2.850 2.850 2.850 1,740 +0.11(+4.01%)
Jun 24, 2008 2.740 2.740 2.500 2.740 135,106 +0.14(+5.38%)
Jun 23, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 20, 2008 2.600 2.600 2.600 2.600 2,700 -0.10(-3.70%)
Jun 19, 2008 2.700 2.700 2.700 2.700 2,480 +0.20(+8.00%)
Jun 18, 2008 2.500 2.500 2.500 2.500 31,777 -0.28(-10.07%)
Jun 17, 2008 2.780 2.850 2.780 2.780 13,568 -0.02(-0.71%)
Jun 16, 2008 2.800 2.800 2.800 2.800 620 +0.08(+2.94%)
Jun 13, 2008 2.720 2.800 2.700 2.720 27,435 +0.07(+2.64%)
Jun 12, 2008 2.650 2.850 2.650 2.650 7,989 -0.05(-1.85%)
Jun 11, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 10, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 09, 2008 2.700 2.750 2.650 2.700 2,228 +0.00(+0.00%)
Jun 06, 2008 2.700 2.950 2.700 2.700 18,466 -0.25(-8.47%)
Jun 05, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 04, 2008 2.950 2.950 2.950 2.950 2,006 -0.05(-1.67%)
Jun 03, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
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.