Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Info Svc Pu ADR (OP: AVIFY )

5.545 UNCHANGED
Last Price Updated: 1:50 PM EDT, Jun 4, 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 (%)
May 29, 2009 2.300 2.450 2.300 2.450 24,269 -0.15(-5.77%)
May 28, 2009 2.450 2.600 2.400 2.600 12,224 +0.35(+15.56%)
May 27, 2009 2.400 2.400 2.250 2.250 979 +0.05(+2.27%)
May 26, 2009 2.350 2.420 2.200 2.200 9,183 -0.15(-6.38%)
May 22, 2009 2.360 2.360 2.350 2.350 3,447 +0.20(+9.30%)
May 21, 2009 2.350 2.350 2.100 2.150 6,750 -0.05(-2.27%)
May 20, 2009 2.200 2.200 2.200 2.200 1,350 -0.17(-7.17%)
May 14, 2009 2.370 2.370 2.370 2.370 0 +0.05(+2.16%)
May 13, 2009 2.300 2.350 2.300 2.320 4,525 -0.13(-5.31%)
May 12, 2009 2.450 2.450 2.450 2.450 1,857 +0.10(+4.26%)
May 11, 2009 2.450 2.450 2.200 2.350 3,437 +0.00(+0.00%)
May 08, 2009 2.250 2.400 2.250 2.350 2,069 +0.00(+0.00%)
May 07, 2009 2.500 2.500 2.350 2.350 58,021 -0.15(-6.00%)
May 06, 2009 2.500 2.500 2.200 2.500 1,308 +0.05(+2.04%)
May 05, 2009 2.450 2.450 2.450 2.450 2,470 -0.05(-2.00%)
May 04, 2009 2.320 2.500 2.320 2.500 11,736 +0.15(+6.38%)
May 01, 2009 2.410 2.410 2.350 2.350 1,873 +0.00(+0.00%)
Apr 30, 2009 2.200 2.350 2.200 2.350 1,405 +0.20(+9.30%)
Apr 29, 2009 2.000 2.150 2.000 2.150 770 -0.20(-8.51%)
Apr 27, 2009 2.350 2.350 2.350 0 +0.10(+4.44%)
Apr 24, 2009 2.050 2.250 2.050 2.250 1,652 +0.00(+0.00%)
Apr 23, 2009 2.300 2.300 2.250 2.250 562 +0.00(+0.00%)
Apr 22, 2009 2.000 2.250 2.000 2.250 6,690 +0.00(+0.00%)
Apr 21, 2009 2.250 2.250 2.250 2.250 5,031 +0.00(+0.00%)
Apr 20, 2009 2.200 2.250 2.200 2.250 2,055 -0.05(-2.17%)
Apr 17, 2009 2.200 2.300 2.050 2.300 12,793 +0.00(+0.00%)
Apr 16, 2009 2.300 2.300 2.300 2.300 907 +0.10(+4.55%)
Apr 15, 2009 2.400 2.400 2.200 2.200 6,149 +0.00(+0.00%)
Apr 14, 2009 2.450 2.450 2.200 2.200 680 -0.15(-6.38%)
Apr 13, 2009 2.450 2.450 2.200 2.350 4,785 +0.00(+0.00%)
Apr 09, 2009 2.150 2.350 2.150 2.350 2,141 +0.15(+6.82%)
Apr 08, 2009 2.300 2.300 2.200 2.200 2,621 +0.00(+0.00%)
Apr 07, 2009 2.100 2.500 2.100 2.200 7,855 -0.15(-6.38%)
Apr 06, 2009 2.200 2.350 2.200 2.350 2,995 +0.15(+6.82%)
Apr 03, 2009 2.300 2.300 2.150 2.200 18,178 -0.20(-8.33%)
Apr 01, 2009 2.400 2.400 2.400 0 -0.05(-2.04%)
Mar 31, 2009 2.280 2.450 2.280 2.450 4,096 +0.00(+0.00%)
Mar 30, 2009 2.450 2.450 2.450 2.450 1,204 +0.00(+0.00%)
Mar 26, 2009 2.450 2.450 2.200 2.450 6,121 +0.10(+4.26%)
Mar 24, 2009 2.350 2.350 2.350 2.350 0 +0.35(+17.50%)
Mar 23, 2009 2.400 2.400 2.000 2.000 2,194 -0.45(-18.37%)
Mar 20, 2009 2.450 2.450 2.250 2.450 10,852 +0.40(+19.51%)
Mar 19, 2009 2.300 2.300 2.050 2.050 15,794 +0.00(+0.00%)
Mar 18, 2009 2.050 2.050 2.050 2.050 846 -0.25(-10.87%)
Mar 17, 2009 2.200 2.300 2.200 2.300 9,174 +0.10(+4.55%)
Mar 16, 2009 2.200 2.200 2.100 2.200 39,788 +0.01(+0.46%)
Mar 13, 2009 2.190 2.190 2.190 2.190 803 -0.11(-4.78%)
Mar 12, 2009 2.000 2.300 2.000 2.300 2,382 +0.00(+0.00%)
Mar 11, 2009 2.300 2.300 2.300 2.300 79,143 +0.00(+0.00%)
Mar 10, 2009 2.100 2.300 2.000 2.300 160,153 -0.05(-2.13%)
Mar 09, 2009 2.400 2.500 2.000 2.350 11,820 +0.70(+42.42%)
Mar 06, 2009 2.200 2.650 1.650 1.650 17,083 -0.40(-19.51%)
Mar 05, 2009 2.850 2.850 2.050 2.050 4,417 +0.00(+0.00%)
Mar 04, 2009 3.250 2.160 2.050 2.050 4,622 -1.25(-37.88%)
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.