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 (%)
Jun 30, 2021 1.480 1.480 1.480 0 -0.01(-0.67%)
Jun 29, 2021 1.500 1.500 1.480 1.490 15,829 +0.00(+0.00%)
Jun 28, 2021 1.510 1.560 1.490 1.490 15,818 +0.02(+1.36%)
Jun 25, 2021 1.480 1.480 1.470 1.470 39,023 +0.00(+0.00%)
Jun 24, 2021 1.480 1.480 1.470 1.470 23,500 -0.01(-0.68%)
Jun 23, 2021 1.490 1.490 1.480 1.480 11,800 -0.02(-1.33%)
Jun 22, 2021 1.500 1.500 1.480 1.500 44,978 +0.00(+0.00%)
Jun 21, 2021 1.500 1.500 1.490 1.500 21,800 +0.00(+0.00%)
Jun 18, 2021 1.500 1.500 1.500 1.500 2,900 +0.02(+1.35%)
Jun 16, 2021 1.480 1.480 1.480 0 +0.02(+1.37%)
Jun 15, 2021 1.480 1.480 1.460 1.460 3,600 -0.03(-2.01%)
Jun 14, 2021 1.490 1.490 1.490 1.490 200 -0.06(-3.87%)
Jun 11, 2021 1.540 1.550 1.490 1.550 65,931 +0.03(+1.97%)
Jun 10, 2021 1.480 1.530 1.480 1.520 21,000 +0.02(+1.33%)
Jun 09, 2021 1.530 1.530 1.500 1.500 57,500 -0.03(-1.96%)
Jun 08, 2021 1.510 1.550 1.500 1.530 41,100 +0.02(+1.32%)
Jun 07, 2021 1.540 1.540 1.510 1.510 2,600 +0.01(+0.67%)
Jun 04, 2021 1.520 1.580 1.500 1.500 26,725 -0.05(-3.23%)
Jun 03, 2021 149.00 1.580 1.490 1.550 8,132,700 +0.07(+4.73%)
Jun 01, 2021 1.480 1.480 1.480 0 +0.00(+0.00%)
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%)
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.