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 (%)
Mar 31, 2022 1.090 1.090 0.9300 0.9400 567,379 -0.21(-18.26%)
Mar 30, 2022 1.280 1.280 1.100 1.150 267,470 -0.12(-9.45%)
Mar 29, 2022 1.270 1.270 1.270 1.270 2,400 +0.02(+1.60%)
Mar 28, 2022 1.290 1.290 1.200 1.250 227,775 +0.05(+4.17%)
Mar 25, 2022 1.340 1.350 1.190 1.200 243,600 -0.13(-9.77%)
Mar 24, 2022 1.340 1.350 1.330 1.330 18,000 -0.01(-0.75%)
Mar 23, 2022 1.330 1.350 1.330 1.340 2,939 -0.01(-0.74%)
Mar 22, 2022 1.350 1.350 1.330 1.350 15,101 +0.00(+0.00%)
Mar 21, 2022 1.380 1.380 1.330 1.350 3,504 -0.01(-0.74%)
Mar 18, 2022 1.350 1.370 1.330 1.360 26,043 +0.01(+0.74%)
Mar 17, 2022 1.300 1.350 1.300 1.350 14,000 +0.04(+3.05%)
Mar 16, 2022 1.350 1.370 1.310 1.310 20,906 -0.01(-0.76%)
Mar 15, 2022 1.320 1.320 1.320 1.320 1,300 -0.03(-2.22%)
Mar 14, 2022 1.320 1.350 1.320 1.350 45,975 +0.01(+0.75%)
Mar 11, 2022 1.360 1.360 1.330 1.340 13,200 -0.02(-1.47%)
Mar 10, 2022 1.360 1.360 1.320 1.360 3,308 +0.00(+0.00%)
Mar 09, 2022 1.350 1.390 1.340 1.360 72,967 +0.01(+0.74%)
Mar 08, 2022 1.350 1.350 1.350 1.350 16,400 +0.00(+0.00%)
Mar 07, 2022 1.340 1.350 1.320 1.350 106,250 -0.02(-1.46%)
Mar 04, 2022 1.340 1.370 1.340 1.370 23,900 +0.02(+1.48%)
Mar 03, 2022 1.350 1.350 1.340 1.350 39,300 +0.00(+0.00%)
Mar 02, 2022 1.340 1.370 1.340 1.350 412,503 +0.00(+0.00%)
Mar 01, 2022 1.340 1.370 1.340 1.350 27,500 +0.00(+0.00%)
Feb 28, 2022 1.250 1.360 1.250 1.350 9,051 +0.03(+2.27%)
Feb 25, 2022 1.350 1.370 1.320 1.320 62,525 -0.03(-2.22%)
Feb 24, 2022 1.340 1.410 1.330 1.350 118,548 -0.05(-3.57%)
Feb 23, 2022 1.410 1.410 1.390 1.400 116,246 -0.01(-0.71%)
Feb 22, 2022 1.330 1.470 1.330 1.410 7,650 -0.01(-0.70%)
Feb 18, 2022 1.420 0 -0.01(-0.70%)
Feb 17, 2022 1.450 1.450 1.410 1.430 126,972 -0.01(-0.69%)
Feb 16, 2022 1.430 1.470 1.390 1.440 31,008 +0.01(+0.70%)
Feb 15, 2022 1.430 1.500 1.410 1.430 440,135 +0.00(+0.00%)
Feb 14, 2022 1.450 1.470 1.430 1.430 150,620 -0.02(-1.38%)
Feb 11, 2022 1.480 1.500 1.440 1.450 146,466 -0.03(-2.03%)
Feb 10, 2022 1.510 1.530 1.430 1.480 330,349 -0.06(-3.90%)
Feb 09, 2022 1.510 1.600 1.480 1.540 1,039,706 +0.46(+42.59%)
Feb 08, 2022 1.080 1.080 1.080 1.080 2,115 +0.01(+0.93%)
Feb 07, 2022 1.070 1.070 1.020 1.070 17,616 +0.02(+1.90%)
Feb 04, 2022 1.080 1.110 1.050 1.050 11,856 -0.04(-3.67%)
Feb 03, 2022 1.140 1.090 1.090 1,300 -0.05(-4.39%)
Feb 02, 2022 1.110 1.140 1.100 1.140 15,432 +0.01(+0.88%)
Feb 01, 2022 1.200 1.200 1.130 1.130 7,343 -0.05(-4.24%)
Jan 31, 2022 1.150 1.180 1.150 1.180 23,938 +0.00(+0.00%)
Jan 28, 2022 1.150 1.180 1.150 1.180 12,050 -0.02(-1.67%)
Jan 27, 2022 1.200 1.200 1.150 1.200 46,775 +0.00(+0.00%)
Jan 25, 2022 1.200 0 +0.01(+0.84%)
Jan 24, 2022 1.290 1.290 1.150 1.190 6,218 -0.11(-8.46%)
Jan 21, 2022 1.310 1.310 1.290 1.300 3,666 -0.10(-7.14%)
Jan 19, 2022 1.400 30 +0.05(+3.70%)
Jan 18, 2022 1.330 1.350 1.250 1.350 10,401 +0.03(+2.27%)
Jan 17, 2022 1.320 1.360 1.310 1.320 41,986 +0.01(+0.76%)
Jan 14, 2022 1.310 1.310 1.290 1.310 13,450 -0.02(-1.50%)
Jan 13, 2022 1.360 1.360 1.330 1.330 3,700 -0.03(-2.21%)
Jan 12, 2022 1.390 1.400 1.350 1.360 13,304 -0.04(-2.86%)
Jan 11, 2022 1.370 1.400 1.350 1.400 2,300 +0.00(+0.00%)
Jan 10, 2022 1.450 1.450 1.370 1.400 11,138 +0.01(+0.72%)
Jan 07, 2022 1.450 1.450 1.390 1.390 4,436 +0.00(+0.00%)
Jan 06, 2022 1.390 1.390 1.390 1.390 590 +0.02(+1.46%)
Jan 05, 2022 1.410 1.410 1.370 1.370 1,573 -0.04(-2.84%)
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.