Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Virtual Cloud Tech Inc (NQ: AVCT )

0.5980 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 19, 2023 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 (%)
Apr 30, 2021 7.000 7.190 6.900 7.070 14,300 +0.13(+1.87%)
Apr 29, 2021 7.210 7.240 6.860 6.940 24,445 -0.30(-4.14%)
Apr 28, 2021 7.100 7.250 7.040 7.240 11,348 +0.22(+3.13%)
Apr 27, 2021 7.080 7.130 6.995 7.020 10,246 -0.11(-1.54%)
Apr 26, 2021 6.820 7.390 6.732 7.130 39,045 +0.23(+3.33%)
Apr 23, 2021 6.960 7.390 6.750 6.900 12,900 -0.01(-0.14%)
Apr 22, 2021 6.880 7.190 6.700 6.910 57,556 +0.13(+1.92%)
Apr 21, 2021 6.850 7.100 6.700 6.780 33,422 -0.05(-0.73%)
Apr 20, 2021 7.070 7.399 6.790 6.830 40,698 -0.19(-2.71%)
Apr 19, 2021 7.100 7.240 6.860 7.020 37,475 -0.06(-0.85%)
Apr 16, 2021 7.200 7.360 7.050 7.080 41,300 -0.14(-1.94%)
Apr 15, 2021 7.450 7.450 7.210 7.220 31,423 -0.18(-2.43%)
Apr 14, 2021 7.980 8.190 7.400 7.400 81,570 -0.56(-7.04%)
Apr 13, 2021 8.000 8.250 7.500 7.960 151,917 +0.02(+0.25%)
Apr 12, 2021 7.560 7.990 7.250 7.940 139,929 +0.31(+4.06%)
Apr 09, 2021 7.160 7.690 7.110 7.630 389,600 +0.14(+1.87%)
Apr 08, 2021 7.260 7.800 6.750 7.490 4,641,209 +1.68(+28.92%)
Apr 07, 2021 5.990 5.990 5.700 5.810 179,835 -0.23(-3.81%)
Apr 06, 2021 6.000 6.090 5.970 6.040 13,894 +0.20(+3.42%)
Apr 05, 2021 5.820 5.880 5.650 5.840 6,291 +0.13(+2.28%)
Apr 01, 2021 5.730 6.100 5.570 5.710 20,500 +0.05(+0.88%)
Mar 31, 2021 5.710 5.720 5.590 5.660 5,915 +0.10(+1.80%)
Mar 30, 2021 5.760 5.840 5.514 5.560 20,644 -0.13(-2.28%)
Mar 29, 2021 6.080 6.080 5.690 5.690 5,861 -0.35(-5.79%)
Mar 26, 2021 5.840 6.040 5.720 6.040 7,000 +0.23(+3.96%)
Mar 25, 2021 5.700 5.900 5.610 5.810 6,351 +0.12(+2.11%)
Mar 24, 2021 6.190 6.200 5.652 5.690 27,807 -0.28(-4.69%)
Mar 23, 2021 5.720 6.270 5.700 5.970 24,653 +0.28(+4.92%)
Mar 22, 2021 5.800 5.820 5.660 5.690 15,940 -0.17(-2.90%)
Mar 19, 2021 6.190 6.350 5.860 5.860 35,200 -0.33(-5.33%)
Mar 18, 2021 6.250 6.400 6.180 6.190 6,522 -0.03(-0.48%)
Mar 17, 2021 6.310 6.370 6.020 6.220 8,896 +0.00(+0.00%)
Mar 16, 2021 6.820 6.820 6.140 6.220 12,343 -0.52(-7.72%)
Mar 15, 2021 6.280 6.790 6.170 6.740 49,714 +0.48(+7.67%)
Mar 12, 2021 6.163 6.440 6.163 6.260 10,500 -0.03(-0.53%)
Mar 11, 2021 6.350 6.390 6.170 6.293 10,813 +0.06(+1.02%)
Mar 10, 2021 6.160 6.580 6.086 6.230 35,043 +0.17(+2.81%)
Mar 09, 2021 5.750 6.100 5.600 6.060 28,488 +0.37(+6.50%)
Mar 08, 2021 5.760 5.850 5.420 5.690 37,077 +0.37(+6.95%)
Mar 05, 2021 5.500 6.000 5.300 5.320 59,800 -0.14(-2.56%)
Mar 04, 2021 5.990 5.990 5.250 5.460 57,125 -0.43(-7.30%)
Mar 03, 2021 6.220 6.220 5.660 5.890 61,635 -0.33(-5.31%)
Mar 02, 2021 7.000 7.000 6.120 6.220 81,491 -0.79(-11.27%)
Mar 01, 2021 7.020 7.250 6.760 7.010 56,121 +0.29(+4.32%)
Feb 26, 2021 6.580 6.820 6.430 6.720 30,600 +0.13(+1.97%)
Feb 25, 2021 7.300 7.300 6.520 6.590 96,220 -0.69(-9.48%)
Feb 24, 2021 7.330 7.330 7.050 7.280 56,770 -0.02(-0.27%)
Feb 23, 2021 7.980 7.980 6.980 7.300 90,898 -0.68(-8.52%)
Feb 22, 2021 7.750 8.010 7.750 7.980 26,584 +0.12(+1.53%)
Feb 19, 2021 8.290 8.290 7.620 7.860 80,900 +0.60(+8.26%)
Feb 18, 2021 7.730 7.960 7.260 7.260 55,639 -0.44(-5.71%)
Feb 17, 2021 8.000 8.040 7.600 7.700 35,380 -0.12(-1.53%)
Feb 16, 2021 7.690 8.090 7.640 7.820 45,755 +0.00(+0.06%)
Feb 12, 2021 7.840 8.130 7.580 7.815 45,600 -0.04(-0.57%)
Feb 11, 2021 7.790 7.990 7.613 7.860 27,122 +0.00(+0.00%)
Feb 10, 2021 7.800 8.080 7.660 7.860 35,757 -0.04(-0.51%)
Feb 09, 2021 7.960 8.270 7.260 7.900 185,080 -0.23(-2.83%)
Feb 08, 2021 8.370 8.460 8.000 8.130 36,950 +0.07(+0.87%)
Feb 05, 2021 8.250 8.440 8.010 8.060 40,300 -0.20(-2.42%)
Feb 04, 2021 8.240 8.440 8.110 8.260 26,647 +0.11(+1.35%)
Feb 03, 2021 7.850 8.350 7.850 8.150 27,295 +0.21(+2.64%)
Feb 02, 2021 7.970 8.310 7.860 7.940 72,862 -0.08(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.