Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 28, 2021 6.030 6.100 5.860 5.940 17,248 -0.13(-2.14%)
May 27, 2021 6.010 6.100 6.000 6.070 10,541 +0.13(+2.19%)
May 26, 2021 6.200 6.200 5.812 5.940 11,196 -0.03(-0.51%)
May 25, 2021 6.010 6.340 5.850 5.970 11,237 -0.02(-0.33%)
May 24, 2021 6.380 6.380 5.920 5.990 17,803 -0.06(-0.99%)
May 21, 2021 6.100 6.171 5.950 6.050 28,820 -0.05(-0.82%)
May 20, 2021 6.120 6.240 6.000 6.100 18,853 +0.02(+0.33%)
May 19, 2021 6.115 6.192 5.940 6.080 15,294 +0.02(+0.33%)
May 18, 2021 5.810 6.270 5.810 6.060 22,094 +0.04(+0.66%)
May 17, 2021 5.860 6.068 5.782 6.020 8,206 +0.16(+2.73%)
May 14, 2021 5.880 6.040 5.782 5.860 16,862 -0.03(-0.51%)
May 13, 2021 6.110 6.214 5.770 5.890 15,528 -0.12(-2.00%)
May 12, 2021 6.200 6.250 5.907 6.010 28,494 -0.26(-4.15%)
May 11, 2021 6.390 6.800 6.200 6.270 19,861 -0.18(-2.79%)
May 10, 2021 6.410 6.621 6.380 6.450 25,130 -0.07(-1.07%)
May 07, 2021 6.400 6.710 6.334 6.520 13,089 +0.15(+2.35%)
May 06, 2021 6.260 6.670 6.260 6.370 49,960 +0.11(+1.76%)
May 05, 2021 6.460 6.780 6.260 6.260 19,190 -0.23(-3.54%)
May 04, 2021 7.070 7.070 6.400 6.490 20,135 -0.51(-7.29%)
May 03, 2021 7.030 7.050 6.600 7.000 47,303 -0.07(-0.99%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.