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 (%)
Sep 30, 2019 1.070 1.070 1.070 1.070 1,800 -0.03(-2.73%)
Sep 27, 2019 1.100 1.110 1.100 1.100 27,300 +0.01(+0.92%)
Sep 26, 2019 1.090 1.090 1.090 1.090 200 +0.04(+3.81%)
Sep 25, 2019 1.050 1.050 1.050 1.050 36,098 +0.00(+0.00%)
Sep 24, 2019 1.100 1.100 1.050 1.050 32,904 -0.05(-4.55%)
Sep 23, 2019 1.110 1.110 1.100 1.100 12,400 -0.01(-0.90%)
Sep 20, 2019 1.100 1.110 1.100 1.110 37,900 -0.02(-1.77%)
Sep 19, 2019 1.160 1.160 1.120 1.130 66,400 +0.01(+0.89%)
Sep 18, 2019 1.150 1.150 1.120 1.120 25,400 -0.08(-6.67%)
Sep 17, 2019 1.160 1.200 1.160 1.200 7,400 +0.05(+4.35%)
Sep 16, 2019 1.070 1.150 1.070 1.150 25,200 +0.11(+10.58%)
Sep 13, 2019 1.040 1.040 1.040 1.040 200 -0.16(-13.33%)
Sep 12, 2019 1.150 1.200 1.140 1.200 171,000 +0.00(+0.00%)
Sep 09, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 05, 2019 1.200 1.200 1.200 0 +0.05(+4.35%)
Sep 04, 2019 1.200 1.200 1.150 1.150 6,900 -0.03(-2.54%)
Sep 03, 2019 1.200 1.200 1.170 1.180 6,600 +0.02(+1.72%)
Aug 30, 2019 1.160 1.160 1.160 0 -0.04(-3.33%)
Aug 29, 2019 1.240 1.240 1.200 1.200 2,515 +0.05(+4.35%)
Aug 28, 2019 1.150 1.150 1.150 1.150 16,100 -0.05(-4.17%)
Aug 27, 2019 1.150 1.200 1.150 1.200 18,000 -0.05(-4.00%)
Aug 26, 2019 1.300 1.300 1.250 1.250 2,370 -0.10(-7.41%)
Aug 21, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Aug 20, 2019 1.310 1.310 1.300 1.300 2,700 -0.02(-1.52%)
Aug 13, 2019 1.320 1.320 1.320 0 -0.03(-2.22%)
Aug 12, 2019 1.310 1.350 1.310 1.350 39,500 +0.02(+1.50%)
Aug 09, 2019 1.320 1.350 1.320 1.330 6,548 -0.02(-1.48%)
Aug 08, 2019 1.350 1.350 1.350 1.350 1,056 -0.05(-3.57%)
Aug 07, 2019 1.400 1.400 1.400 1.400 2,000 -0.01(-0.71%)
Aug 06, 2019 1.410 1.410 1.410 1.410 1,000 +0.01(+0.71%)
Jul 31, 2019 1.400 1.400 1.400 0 +0.04(+2.94%)
Jul 30, 2019 1.360 1.360 1.360 20 +0.00(+0.00%)
Jul 29, 2019 1.360 1.360 1.360 1.360 6,500 -0.09(-6.21%)
Jul 25, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 24, 2019 1.360 1.450 1.360 1.450 25,700 +0.00(+0.00%)
Jul 22, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
Jul 18, 2019 1.440 1.440 1.440 0 +0.08(+5.88%)
Jul 17, 2019 1.360 1.360 1.360 1.360 684 +0.00(+0.00%)
Jul 16, 2019 1.360 1.360 1.360 1.360 8,000 +0.00(+0.00%)
Jul 15, 2019 1.360 1.360 1.360 1.360 2,000 -0.09(-6.21%)
Jul 12, 2019 1.440 1.450 1.440 1.450 1,000 +0.00(+0.00%)
Jul 10, 2019 1.450 1.450 1.450 0 +0.07(+5.07%)
Jul 09, 2019 1.450 1.450 1.380 1.380 1,800 -0.12(-8.00%)
Jul 05, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 03, 2019 1.500 1.500 1.500 0 -0.01(-0.66%)
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.