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 (%)
Oct 31, 2007 2.700 2.700 2.700 2.700 1,111 +0.00(+0.00%)
Oct 30, 2007 2.730 2.940 2.700 2.700 1,990 -0.03(-1.10%)
Oct 29, 2007 2.800 2.800 2.730 2.730 3,400 -0.07(-2.50%)
Oct 26, 2007 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 25, 2007 2.800 2.800 2.800 2.800 760 +0.05(+1.82%)
Oct 24, 2007 2.750 2.750 2.750 2.750 1,538 +0.00(+0.00%)
Oct 23, 2007 2.750 2.750 2.750 2.750 1,690 -0.05(-1.79%)
Oct 19, 2007 2.800 2.800 2.800 2.800 882 -0.05(-1.75%)
Oct 18, 2007 2.850 2.850 2.850 2.850 1,504 +0.10(+3.64%)
Oct 17, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 16, 2007 2.750 2.750 2.550 2.750 5,440 +0.05(+1.85%)
Oct 15, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 12, 2007 2.700 2.900 2.650 2.700 3,606 -0.20(-6.90%)
Oct 11, 2007 2.900 3.200 2.900 2.900 2,714 -0.05(-1.69%)
Oct 10, 2007 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 09, 2007 2.950 2.950 2.950 2.950 1,170 +0.20(+7.27%)
Oct 08, 2007 2.850 2.750 2.750 2.750 4,200 -0.10(-3.51%)
Oct 05, 2007 2.850 2.850 2.850 2.850 689 +0.15(+5.56%)
Oct 04, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 03, 2007 2.700 2.700 2.700 2.700 500 +0.00(+0.00%)
Oct 02, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 01, 2007 2.700 2.700 2.700 2.700 2,804 +0.00(+0.00%)
Sep 28, 2007 2.700 2.700 2.700 2.700 200 -0.25(-8.47%)
Sep 27, 2007 2.750 2.950 2.950 2.950 260 +0.20(+7.27%)
Sep 26, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 25, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 24, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 21, 2007 2.250 2.750 2.750 2.750 830 +0.50(+22.22%)
Sep 20, 2007 2.250 2.650 2.250 2.250 5,090 -0.50(-18.18%)
Sep 19, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 18, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 17, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 14, 2007 2.750 2.750 2.750 2.750 432 +0.05(+1.85%)
Sep 13, 2007 2.700 2.700 2.700 2.700 406 -0.20(-6.90%)
Sep 12, 2007 2.700 2.900 2.900 2.900 1,501 +0.20(+7.41%)
Sep 11, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 10, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 07, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 06, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 05, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 04, 2007 2.700 2.700 2.700 2.700 3,328 -0.05(-1.82%)
Aug 31, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 30, 2007 2.750 2.750 2.650 2.750 3,850 -0.01(-0.36%)
Aug 29, 2007 2.600 2.760 2.760 2.760 1,380 +0.16(+6.15%)
Aug 28, 2007 2.600 2.600 2.600 2.600 925 -0.20(-7.14%)
Aug 27, 2007 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 24, 2007 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 23, 2007 2.800 2.800 2.800 2.800 4,046 -0.10(-3.45%)
Aug 22, 2007 2.900 2.900 2.900 2.900 477 +0.30(+11.54%)
Aug 21, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 20, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 17, 2007 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 16, 2007 2.600 2.600 2.600 2.600 1,000 -0.25(-8.77%)
Aug 15, 2007 2.850 2.850 2.850 2.850 1,000 -0.15(-5.00%)
Aug 14, 2007 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 13, 2007 3.000 3.000 3.000 3.000 908 -0.10(-3.23%)
Aug 10, 2007 3.100 3.100 3.100 3.100 5,072 +0.28(+9.93%)
Aug 09, 2007 2.820 2.820 2.820 2.820 2,110 -0.28(-9.03%)
Aug 08, 2007 3.100 3.300 3.100 3.100 870 +0.25(+8.77%)
Aug 07, 2007 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 06, 2007 2.850 2.850 2.850 2.850 4,714 -0.15(-5.00%)
Aug 03, 2007 3.000 3.000 2.870 3.000 42,182 +0.40(+15.38%)
Aug 02, 2007 2.600 2.600 2.600 2.600 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.