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 (%)
Aug 31, 2021 2.170 2.190 2.170 2.190 16,600 +0.02(+0.92%)
Aug 30, 2021 2.200 2.200 2.140 2.170 27,394 -0.03(-1.36%)
Aug 27, 2021 2.140 2.200 2.090 2.200 37,010 +0.12(+5.77%)
Aug 26, 2021 2.180 2.190 2.080 2.080 58,029 -0.01(-0.48%)
Aug 25, 2021 2.060 2.100 2.050 2.090 20,300 +0.07(+3.47%)
Aug 24, 2021 2.000 2.020 2.000 2.020 5,607 +0.04(+2.02%)
Aug 23, 2021 1.950 1.980 1.950 1.980 12,000 +0.03(+1.54%)
Aug 20, 2021 1.910 1.950 1.900 1.950 15,500 +0.00(+0.00%)
Aug 19, 2021 1.900 1.950 1.900 1.950 8,646 +0.03(+1.56%)
Aug 18, 2021 1.950 1.950 1.920 1.920 1,800 -0.04(-2.04%)
Aug 17, 2021 1.950 1.960 1.900 1.960 12,610 +0.01(+0.51%)
Aug 16, 2021 1.950 1.950 1.900 1.950 12,900 +0.00(+0.00%)
Aug 13, 2021 2.010 2.010 1.900 1.950 24,233 -0.05(-2.50%)
Aug 12, 2021 2.010 2.010 2.000 2.000 13,200 +0.00(+0.00%)
Aug 11, 2021 2.030 2.030 1.990 2.000 8,275 -0.03(-1.48%)
Aug 10, 2021 2.050 2.050 2.020 2.030 13,600 -0.02(-0.98%)
Aug 09, 2021 2.010 2.060 1.990 2.050 19,005 +0.05(+2.50%)
Aug 06, 2021 1.990 2.000 1.960 2.000 9,319 +0.03(+1.52%)
Aug 05, 2021 1.870 1.970 1.870 1.970 43,850 +0.10(+5.35%)
Aug 04, 2021 1.910 1.910 1.870 1.870 6,660 +0.02(+1.08%)
Aug 03, 2021 1.840 1.880 1.840 1.850 80,920 +0.05(+2.78%)
Jul 30, 2021 1.800 1.800 1.800 0 +0.05(+2.86%)
Jul 29, 2021 1.810 1.810 1.750 1.750 6,700 -0.01(-0.57%)
Jul 28, 2021 1.760 1.760 1.760 1.760 120 +0.00(+0.00%)
Jul 27, 2021 1.760 1.760 1.750 1.760 2,265,700 -0.01(-0.56%)
Jul 26, 2021 1.810 1.810 1.770 1.770 10,700 -0.05(-2.75%)
Jul 23, 2021 1.790 1.830 1.760 1.820 50,425 +0.10(+5.81%)
Jul 22, 2021 1.750 1.780 1.710 1.720 15,000 -0.02(-1.15%)
Jul 21, 2021 1.650 1.740 1.630 1.740 103,900 +0.11(+6.75%)
Jul 20, 2021 1.600 1.630 1.600 1.630 18,100 +0.02(+1.24%)
Jul 19, 2021 1.670 1.700 1.600 1.610 25,200 -0.08(-4.73%)
Jul 16, 2021 1.650 1.690 1.650 1.690 24,500 +0.04(+2.42%)
Jul 15, 2021 1.610 1.660 1.600 1.650 33,200 +0.04(+2.48%)
Jul 14, 2021 1.590 1.610 1.570 1.610 2,300 +0.02(+1.26%)
Jul 13, 2021 1.570 1.600 1.570 1.590 27,300 +0.03(+1.92%)
Jul 12, 2021 1.560 1.590 1.560 1.560 56,600 +0.03(+1.96%)
Jul 09, 2021 1.480 1.540 1.480 1.530 277,600 +0.07(+4.79%)
Jul 08, 2021 1.480 1.480 1.450 1.460 51,250 -0.04(-2.67%)
Jul 07, 2021 1.500 1.500 1.500 1.500 600 +0.00(+0.00%)
Jul 06, 2021 1.490 1.500 1.490 1.500 7,900 -0.01(-0.66%)
Jul 05, 2021 1.450 1.510 1.450 1.510 86,500 +0.02(+1.34%)
Jul 02, 2021 1.490 1.490 1.490 1.490 12,873 +0.01(+0.68%)
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%)
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.