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

Avante Corp (TSV: XX )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 29, 2021 1.550 1.600 1.550 1.550 65,604 -0.01(-0.64%)
Jan 28, 2021 1.500 1.560 1.450 1.560 13,010 +0.00(+0.00%)
Jan 27, 2021 1.550 1.560 1.500 1.560 37,300 +0.00(+0.00%)
Jan 26, 2021 1.560 1.560 1.560 1.560 1,010 +0.01(+0.65%)
Jan 25, 2021 1.580 1.580 1.550 1.550 5,165 -0.03(-1.90%)
Jan 22, 2021 1.590 1.590 1.550 1.580 12,776 +0.06(+3.95%)
Jan 21, 2021 1.610 1.610 1.500 1.520 48,500 -0.13(-7.88%)
Jan 20, 2021 1.610 1.650 1.600 1.650 31,450 +0.05(+3.12%)
Jan 19, 2021 1.650 1.650 1.590 1.600 45,705 -0.04(-2.44%)
Jan 18, 2021 1.640 1.640 1.600 1.640 47,450 +0.05(+3.14%)
Jan 15, 2021 1.530 1.590 1.530 1.590 3,700 +0.03(+1.92%)
Jan 14, 2021 1.600 1.600 1.560 1.560 2,387 +0.00(+0.00%)
Jan 13, 2021 1.520 1.620 1.500 1.560 138,650 +0.08(+5.41%)
Jan 12, 2021 1.470 1.490 1.470 1.480 31,376 +0.03(+2.07%)
Jan 11, 2021 1.460 1.490 1.440 1.450 34,050 +0.01(+0.69%)
Jan 08, 2021 1.440 1.440 1.420 1.440 19,300 +0.04(+2.86%)
Jan 07, 2021 1.420 1.440 1.370 1.400 36,804 -0.04(-2.78%)
Jan 06, 2021 1.460 1.460 1.420 1.440 9,400 -0.02(-1.37%)
Jan 05, 2021 1.490 1.490 1.430 1.460 9,420 -0.01(-0.68%)
Jan 04, 2021 1.470 1.490 1.450 1.470 6,460 +0.03(+2.08%)
Dec 31, 2020 1.440 1.440 1.440 0 +0.01(+0.70%)
Dec 30, 2020 1.440 1.460 1.430 1.430 16,325 -0.01(-0.69%)
Dec 29, 2020 1.470 1.470 1.400 1.440 41,190 -0.01(-0.69%)
Dec 24, 2020 1.450 1.450 1.450 0 -0.01(-0.68%)
Dec 23, 2020 1.480 1.480 1.450 1.460 19,507 -0.01(-0.68%)
Dec 22, 2020 1.550 1.550 1.470 1.470 36,850 -0.10(-6.37%)
Dec 21, 2020 1.560 1.580 1.530 1.570 28,304 -0.02(-1.26%)
Dec 18, 2020 1.600 1.610 1.540 1.590 20,631 -0.01(-0.63%)
Dec 17, 2020 1.600 1.640 1.600 1.600 38,615 +0.02(+1.27%)
Dec 16, 2020 1.580 1.580 1.550 1.580 23,900 +0.00(+0.00%)
Dec 15, 2020 1.500 1.580 1.500 1.580 37,866 +0.06(+3.95%)
Dec 14, 2020 1.460 1.520 1.420 1.520 158,370 +0.07(+4.83%)
Dec 11, 2020 1.500 1.500 1.370 1.450 79,134 -0.03(-2.03%)
Dec 10, 2020 1.550 1.640 1.430 1.480 99,666 -0.02(-1.33%)
Dec 09, 2020 1.700 1.700 1.500 1.500 170,615 -0.17(-10.18%)
Dec 08, 2020 1.590 1.730 1.500 1.670 206,139 +0.15(+9.87%)
Dec 07, 2020 1.300 1.610 1.300 1.520 208,747 +0.24(+18.75%)
Dec 04, 2020 1.280 1.280 1.220 1.280 149,983 +0.02(+1.59%)
Dec 03, 2020 1.260 1.270 1.250 1.260 63,100 +0.01(+0.80%)
Dec 02, 2020 1.250 1.280 1.240 1.250 163,456 +0.00(+0.00%)
Dec 01, 2020 1.300 1.300 1.240 1.250 66,300 +0.00(+0.00%)
Nov 30, 2020 1.270 1.270 1.240 1.250 23,640 +0.01(+0.81%)
Nov 27, 2020 1.200 1.270 1.200 1.240 355,880 +0.09(+7.83%)
Nov 26, 2020 1.110 1.180 1.060 1.150 333,114 +0.22(+23.66%)
Nov 25, 2020 0.9000 0.9400 0.9000 0.9300 172,991 +0.04(+4.49%)
Nov 24, 2020 0.8900 0.9000 0.8900 0.8900 8,200 -0.01(-1.11%)
Nov 23, 2020 0.9000 0.9000 0.9000 0.9000 3,000 +0.06(+7.14%)
Nov 20, 2020 0.8400 0.8400 0.8400 0.8400 10,000 +0.04(+5.00%)
Nov 18, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 17, 2020 0.8000 0.8000 0.8000 0.8000 395,000 -0.01(-1.23%)
Nov 13, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 12, 2020 0.8100 0.8100 0.8100 0.8100 5,000 +0.00(+0.00%)
Nov 11, 2020 0.8000 0.8100 0.8000 0.8100 27,000 +0.00(+0.00%)
Nov 09, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 05, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Nov 04, 2020 0.8100 0.8100 0.8000 0.8000 19,000 -0.01(-1.23%)
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.