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 (%)
May 31, 2021 1.490 1.490 1.480 1.480 50,840 -0.01(-0.67%)
May 28, 2021 1.490 1.490 1.490 1.490 3,401 +0.02(+1.36%)
May 27, 2021 1.470 1.470 1.470 1.470 2,057 -0.02(-1.34%)
May 26, 2021 1.470 1.500 1.470 1.490 8,564 -0.02(-1.32%)
May 21, 2021 1.510 1.510 1.510 2 +0.01(+0.67%)
May 20, 2021 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
May 18, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
May 17, 2021 1.500 1.500 1.500 1.500 6,000 +0.02(+1.35%)
May 14, 2021 1.470 1.500 1.470 1.480 8,300 +0.02(+1.37%)
May 13, 2021 1.500 1.500 1.410 1.460 22,877 -0.04(-2.67%)
May 12, 2021 1.500 1.500 1.500 1.500 7,800 -0.01(-0.66%)
May 11, 2021 1.530 1.530 1.460 1.510 16,219 -0.03(-1.95%)
May 10, 2021 1.550 1.550 1.540 1.540 2,657 -0.01(-0.65%)
May 07, 2021 1.540 1.560 1.540 1.550 34,100 +0.00(+0.00%)
May 06, 2021 1.550 1.560 1.550 1.550 36,700 +0.00(+0.00%)
May 05, 2021 1.550 1.560 1.530 1.550 19,700 -0.03(-1.90%)
May 04, 2021 1.560 1.580 1.550 1.580 11,900 +0.03(+1.94%)
May 03, 2021 1.550 1.560 1.550 1.550 26,083 +0.00(+0.00%)
Apr 30, 2021 1.540 1.560 1.540 1.550 175,904 +0.01(+0.65%)
Apr 29, 2021 1.550 1.550 1.540 1.540 4,100 -0.01(-0.65%)
Apr 28, 2021 1.550 1.550 1.540 1.550 12,400 +0.01(+0.65%)
Apr 27, 2021 1.540 1.540 1.540 1.540 5,754 -0.00(-0.32%)
Apr 26, 2021 1.540 1.550 1.540 1.545 36,000 +0.02(+1.31%)
Apr 23, 2021 1.520 1.525 1.520 1.525 8,400 +0.00(+0.33%)
Apr 21, 2021 1.520 1.520 1.520 0 -0.01(-0.65%)
Apr 20, 2021 1.530 1.550 1.530 1.530 20,800 +0.01(+0.33%)
Apr 19, 2021 1.500 1.525 1.500 1.525 19,300 +0.00(+0.33%)
Apr 16, 2021 1.515 1.530 1.490 1.520 79,100 -0.01(-0.65%)
Apr 15, 2021 1.525 1.530 1.480 1.530 77,500 +0.01(+0.66%)
Apr 14, 2021 1.500 1.520 1.490 1.520 10,050 +0.00(+0.00%)
Apr 13, 2021 1.500 1.520 1.490 1.520 69,500 +0.02(+1.33%)
Apr 12, 2021 1.520 1.520 1.500 1.500 3,300 +0.00(+0.00%)
Apr 09, 2021 1.520 1.520 1.480 1.500 15,730 -0.05(-3.23%)
Apr 08, 2021 1.550 1.550 1.550 1.550 1,300 +0.01(+0.65%)
Apr 07, 2021 1.540 1.550 1.530 1.540 36,905 -0.01(-0.65%)
Apr 06, 2021 1.520 1.560 1.520 1.550 86,700 +0.03(+1.97%)
Apr 01, 2021 1.520 1.520 1.520 0 +0.00(+0.00%)
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%)
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.