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

Advanced Info Svc Pu ADR (OP: AVIFY )

6.030 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 20, 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 31, 2004 2.300 2.300 2.300 2.300 2,650 -0.05(-2.13%)
Aug 30, 2004 2.350 2.550 2.100 2.350 4,424 +0.00(+0.00%)
Aug 27, 2004 2.350 2.550 2.100 2.350 4,424 +0.10(+4.44%)
Aug 26, 2004 2.250 2.250 2.100 2.250 12,889 +0.00(+0.00%)
Aug 25, 2004 2.250 2.250 2.100 2.250 12,889 +0.15(+7.14%)
Aug 24, 2004 2.100 2.250 2.100 2.100 166,358 +0.00(+0.00%)
Aug 23, 2004 2.100 2.250 2.100 2.100 166,358 -0.05(-2.33%)
Aug 20, 2004 2.150 2.350 2.150 2.150 8,405 +0.00(+0.00%)
Aug 19, 2004 2.150 2.350 2.150 2.150 8,405 +0.05(+2.38%)
Aug 18, 2004 2.100 2.150 2.050 2.100 22,000 +0.00(+0.00%)
Aug 17, 2004 2.100 2.150 2.050 2.100 22,000 -0.15(-6.67%)
Aug 16, 2004 2.250 2.300 2.250 2.250 11,425 +0.10(+4.65%)
Aug 13, 2004 2.150 2.250 2.150 2.150 4,218 +0.00(+0.00%)
Aug 12, 2004 2.150 2.250 2.150 2.150 4,218 -0.15(-6.52%)
Aug 11, 2004 2.300 2.300 2.150 2.300 3,039 +0.00(+0.00%)
Aug 10, 2004 2.300 2.300 2.300 2.300 3,052 +0.05(+2.22%)
Aug 09, 2004 2.250 2.300 2.220 2.250 10,896 +0.05(+2.27%)
Aug 06, 2004 2.200 2.370 2.200 2.200 16,897 +0.02(+0.92%)
Aug 05, 2004 2.180 2.400 2.180 2.180 21,000 +0.00(+0.00%)
Aug 04, 2004 2.180 2.400 2.180 2.180 21,000 -0.17(-7.23%)
Aug 03, 2004 2.350 2.350 2.350 2.350 652 +0.20(+9.30%)
Aug 02, 2004 2.150 2.150 2.150 2.150 3,000 +0.00(+0.00%)
Jul 30, 2004 2.150 2.150 2.150 2.150 3,000 -0.15(-6.52%)
Jul 29, 2004 2.300 2.350 2.300 2.300 1,829 -0.01(-0.43%)
Jul 28, 2004 2.310 2.310 2.200 2.310 3,122 +0.06(+2.67%)
Jul 27, 2004 2.250 2.250 2.150 2.250 11,500 +0.00(+0.00%)
Jul 26, 2004 2.250 2.250 2.150 2.250 11,500 +0.00(+0.00%)
Jul 23, 2004 2.250 2.250 2.150 2.250 11,500 +0.00(+0.00%)
Jul 22, 2004 2.250 2.400 2.200 2.250 11,253 +0.05(+2.27%)
Jul 21, 2004 2.200 2.200 2.200 2.200 350 -0.03(-1.35%)
Jul 20, 2004 2.230 2.230 2.230 2.230 100 +0.06(+2.76%)
Jul 19, 2004 2.170 2.320 2.170 2.170 20,261 -0.03(-1.36%)
Jul 16, 2004 2.200 2.200 2.120 2.200 7,897 -0.05(-2.22%)
Jul 15, 2004 2.250 2.250 2.150 2.250 13,853 +0.15(+7.14%)
Jul 14, 2004 2.100 2.100 2.100 2.100 3,750 -0.15(-6.67%)
Jul 13, 2004 2.250 2.300 2.250 2.250 22,670 +0.02(+0.90%)
Jul 12, 2004 2.230 2.300 2.230 2.230 11,355 +0.08(+3.72%)
Jul 09, 2004 2.150 2.350 2.150 2.150 22,721 +0.05(+2.38%)
Jul 08, 2004 2.100 2.300 2.100 2.100 2,454 -0.10(-4.55%)
Jul 07, 2004 2.200 2.200 2.200 2.200 2,000 -0.10(-4.35%)
Jul 06, 2004 2.300 2.350 2.300 2.300 8,761 +0.03(+1.32%)
Jul 02, 2004 2.270 2.270 2.190 2.270 17,000 +0.05(+2.25%)
Jul 01, 2004 2.220 2.350 2.220 2.220 7,700 +0.00(+0.00%)
Jun 30, 2004 2.200 2.350 2.220 2.220 7,700 +0.02(+0.91%)
Jun 29, 2004 2.200 2.200 2.200 2.200 1,235 +0.00(+0.00%)
Jun 28, 2004 2.100 2.200 2.200 2.200 1,235 +0.10(+4.76%)
Jun 25, 2004 2.150 2.100 2.100 2.100 769 -0.05(-2.33%)
Jun 24, 2004 2.150 2.250 2.000 2.150 11,256 +0.00(+0.00%)
Jun 23, 2004 2.150 2.200 2.050 2.150 3,274 +0.00(+0.00%)
Jun 22, 2004 2.150 2.200 2.050 2.150 3,274 +0.00(+0.00%)
Jun 21, 2004 2.150 2.150 2.150 2.150 282 +0.00(+0.00%)
Jun 18, 2004 2.150 2.150 2.150 2.150 283 +0.00(+0.00%)
Jun 17, 2004 2.150 2.250 2.000 2.150 2,490 +0.05(+2.38%)
Jun 16, 2004 2.100 2.100 2.050 2.100 5,387 +0.20(+10.53%)
Jun 15, 2004 1.900 2.250 1.800 1.900 11,535 -0.10(-5.00%)
Jun 14, 2004 2.000 2.000 2.000 2.000 0 +0.10(+5.26%)
Jun 10, 2004 1.900 1.970 1.900 1.900 1,849 -0.25(-11.63%)
Jun 09, 2004 2.150 2.150 2.150 2.150 283 +0.00(+0.00%)
Jun 08, 2004 2.150 2.150 2.100 2.150 10,631 +0.00(+0.00%)
Jun 07, 2004 2.150 2.150 2.150 2.150 741 +0.20(+10.26%)
Jun 04, 2004 1.950 2.250 1.850 1.950 26,767 +0.00(+0.00%)
Jun 03, 2004 1.950 2.250 1.850 1.950 26,767 -0.35(-15.22%)
Jun 02, 2004 2.300 2.300 2.050 2.300 2,870 +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.