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

Avante Corp (TSV: XX )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 (%)
Jan 31, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 30, 2019 1.950 2.000 1.950 1.950 8,500 +0.05(+2.63%)
Jan 28, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 24, 2019 1.900 1.900 1.900 0 +0.04(+2.15%)
Jan 21, 2019 1.860 1.860 1.860 0 +0.01(+0.54%)
Jan 18, 2019 1.880 1.880 1.850 1.850 400 -0.03(-1.60%)
Jan 17, 2019 1.880 1.880 1.870 1.880 500 +0.08(+4.44%)
Jan 16, 2019 1.860 2.000 1.800 1.800 2,400 -0.10(-5.26%)
Jan 15, 2019 1.900 1.900 1.900 1.900 13,300 -0.10(-5.00%)
Jan 14, 2019 1.800 2.000 1.800 2.000 3,000 -0.10(-4.76%)
Jan 11, 2019 1.900 2.100 1.880 2.100 76,100 +0.29(+16.02%)
Jan 09, 2019 1.810 1.810 1.810 0 +0.00(+0.00%)
Jan 08, 2019 1.850 1.850 1.810 1.810 7,600 -0.06(-3.21%)
Jan 07, 2019 1.880 1.880 1.870 1.870 158,900 +0.00(+0.00%)
Jan 03, 2019 1.870 1.870 1.870 0 +0.00(+0.00%)
Jan 02, 2019 1.950 1.950 1.870 1.870 2,281 -0.08(-4.10%)
Dec 31, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 28, 2018 1.900 1.900 1.900 1.900 10,640 +0.05(+2.70%)
Dec 27, 2018 1.850 1.850 1.850 1.850 9,800 -0.04(-2.12%)
Dec 21, 2018 1.890 1.890 1.890 0 -0.06(-3.08%)
Dec 20, 2018 1.950 1.950 1.950 1.950 12,200 +0.05(+2.63%)
Dec 19, 2018 1.850 1.900 1.800 1.900 7,600 +0.00(+0.00%)
Dec 18, 2018 1.900 1.900 1.900 1.900 4,900 +0.00(+0.00%)
Dec 17, 2018 1.900 1.950 1.900 1.900 105,100 +0.00(+0.00%)
Dec 14, 2018 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Dec 13, 2018 1.900 1.900 1.900 1.900 11,400 +0.00(+0.00%)
Dec 12, 2018 1.900 1.900 1.900 1.900 21,700 +0.00(+0.00%)
Dec 11, 2018 1.900 1.900 1.900 1.900 2,500 +0.00(+0.00%)
Dec 10, 2018 1.900 1.900 1.900 1.900 10,200 -0.05(-2.56%)
Dec 06, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 05, 2018 1.960 1.960 1.940 1.950 278,350 -0.03(-1.52%)
Dec 04, 2018 1.980 1.980 1.980 80 +0.00(+0.00%)
Dec 03, 2018 1.950 1.980 1.950 1.980 29,200 +0.03(+1.54%)
Nov 30, 2018 1.920 1.950 1.910 1.950 6,800 -0.04(-2.01%)
Nov 29, 2018 2.000 2.010 1.990 1.990 21,594 -0.06(-2.93%)
Nov 28, 2018 2.100 2.100 2.000 2.050 21,100 -0.05(-2.38%)
Nov 27, 2018 2.050 2.100 2.050 2.100 43,100 -0.05(-2.33%)
Nov 26, 2018 2.150 2.150 2.150 2.150 7,001 +0.00(+0.00%)
Nov 23, 2018 2.150 2.150 2.140 2.150 31,800 -0.01(-0.46%)
Nov 22, 2018 2.200 2.200 2.150 2.160 83,200 -0.03(-1.37%)
Nov 21, 2018 2.200 2.260 2.190 2.190 30,318 -0.01(-0.45%)
Nov 20, 2018 2.190 2.200 2.190 2.200 9,550 +0.00(+0.00%)
Nov 19, 2018 2.200 2.200 2.200 30 +0.00(+0.00%)
Nov 15, 2018 2.200 2.200 2.200 0 -0.05(-2.22%)
Nov 14, 2018 2.240 2.250 2.240 2.250 2,341 +0.06(+2.74%)
Nov 13, 2018 2.190 2.190 2.190 2.190 1,000 +0.00(+0.00%)
Nov 09, 2018 2.190 2.190 2.190 0 -0.01(-0.45%)
Nov 08, 2018 2.200 2.200 2.200 2.200 5,000 +0.00(+0.00%)
Nov 07, 2018 2.190 2.200 2.190 2.200 8,300 +0.01(+0.46%)
Nov 06, 2018 2.200 2.200 2.190 2.190 12,500 -0.01(-0.45%)
Nov 05, 2018 2.200 2.200 2.200 2.200 15,500 +0.00(+0.00%)
Nov 02, 2018 2.200 2.200 2.190 2.200 19,200 +0.01(+0.46%)
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.