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

Avante Corp (TSV: XX )

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Mar 31, 2021 1.550 1.550 1.520 1.520 4,100 -0.02(-1.30%)
Mar 30, 2021 1.540 1.550 1.540 1.540 4,000 +0.01(+0.65%)
Mar 29, 2021 1.530 1.530 1.520 1.530 12,035 +0.01(+0.66%)
Mar 26, 2021 1.520 1.520 1.520 1.520 1,100 +0.02(+1.33%)
Mar 25, 2021 1.490 1.500 1.480 1.500 30,280 +0.00(+0.00%)
Mar 24, 2021 1.490 1.500 1.490 1.500 67,200 +0.03(+2.04%)
Mar 23, 2021 1.470 1.470 1.470 1.470 2,000 +0.00(+0.00%)
Mar 22, 2021 1.470 1.480 1.470 1.470 22,300 +0.00(+0.00%)
Mar 19, 2021 1.480 1.480 1.470 1.470 3,104 +0.00(+0.00%)
Mar 18, 2021 1.520 1.520 1.470 1.470 13,000 -0.04(-2.65%)
Mar 17, 2021 1.540 1.550 1.510 1.510 5,700 -0.03(-1.95%)
Mar 16, 2021 1.510 1.540 1.510 1.540 2,904 +0.04(+2.67%)
Mar 15, 2021 1.520 1.520 1.500 1.500 7,900 -0.01(-0.66%)
Mar 12, 2021 1.540 1.540 1.510 1.510 7,700 -0.01(-0.66%)
Mar 11, 2021 1.540 1.550 1.520 1.520 15,021 -0.03(-1.94%)
Mar 10, 2021 1.530 1.590 1.530 1.550 22,525 +0.03(+1.97%)
Mar 09, 2021 1.500 1.530 1.500 1.520 5,935 -0.02(-1.30%)
Mar 08, 2021 1.580 1.580 1.510 1.540 16,932 -0.06(-3.75%)
Mar 05, 2021 1.640 1.640 1.550 1.600 3,899 +0.06(+3.90%)
Mar 04, 2021 1.610 1.610 1.530 1.540 64,850 -0.10(-6.10%)
Mar 03, 2021 1.640 1.650 1.640 1.640 16,270 -0.01(-0.61%)
Mar 02, 2021 1.640 1.650 1.610 1.650 33,104 +0.02(+1.23%)
Mar 01, 2021 1.610 1.680 1.600 1.630 34,850 +0.04(+2.52%)
Feb 26, 2021 1.580 1.600 1.520 1.590 146,067 -0.02(-1.24%)
Feb 25, 2021 1.680 1.690 1.540 1.610 52,093 -0.05(-3.01%)
Feb 24, 2021 1.680 1.680 1.650 1.660 51,176 +0.01(+0.61%)
Feb 23, 2021 1.660 1.690 1.600 1.650 52,700 -0.03(-1.79%)
Feb 22, 2021 1.690 1.720 1.670 1.680 38,882 +0.02(+1.20%)
Feb 19, 2021 1.700 1.700 1.660 1.660 58,550 +0.01(+0.61%)
Feb 18, 2021 1.640 1.650 1.640 1.650 3,280 +0.02(+1.23%)
Feb 17, 2021 1.630 1.660 1.630 1.630 10,300 -0.07(-4.12%)
Feb 16, 2021 1.700 1.700 1.650 1.700 44,400 +0.00(+0.00%)
Feb 12, 2021 1.700 1.700 1.700 0 +0.07(+4.29%)
Feb 11, 2021 1.700 1.700 1.630 1.630 30,500 -0.07(-4.12%)
Feb 10, 2021 1.670 1.710 1.660 1.700 68,399 +0.04(+2.41%)
Feb 09, 2021 1.560 1.740 1.560 1.660 122,060 +0.13(+8.50%)
Feb 08, 2021 1.530 1.550 1.500 1.530 29,350 +0.01(+0.66%)
Feb 05, 2021 1.500 1.520 1.500 1.520 6,250 +0.02(+1.33%)
Feb 04, 2021 1.500 1.520 1.500 1.500 32,800 +0.02(+1.35%)
Feb 03, 2021 1.520 1.530 1.470 1.480 16,600 -0.02(-1.33%)
Feb 02, 2021 1.510 1.510 1.420 1.500 52,710 +0.00(+0.00%)
Feb 01, 2021 1.500 1.550 1.500 1.500 19,200 -0.05(-3.23%)
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%)
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.