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, 2021 2.190 2.190 2.070 2.090 15,955 -0.10(-4.57%)
Sep 29, 2021 2.130 2.210 2.130 2.190 11,965 +0.07(+3.30%)
Sep 28, 2021 2.140 2.140 2.090 2.120 9,708 -0.01(-0.47%)
Sep 27, 2021 2.100 2.130 2.010 2.130 29,002 +0.03(+1.43%)
Sep 24, 2021 2.200 2.200 2.060 2.100 27,928 -0.09(-4.11%)
Sep 23, 2021 2.140 2.190 2.120 2.190 17,985 +0.12(+5.80%)
Sep 22, 2021 2.240 2.250 2.070 2.070 56,036 -0.06(-2.82%)
Sep 21, 2021 1.950 2.140 1.920 2.130 51,821 +0.21(+10.94%)
Sep 20, 2021 1.990 1.990 1.910 1.920 32,400 -0.06(-3.03%)
Sep 17, 2021 1.980 2.020 1.980 1.980 13,400 -0.01(-0.50%)
Sep 15, 2021 1.990 1.990 1.990 0 +0.03(+1.53%)
Sep 14, 2021 1.940 1.960 1.940 1.960 2,500 +0.04(+2.08%)
Sep 13, 2021 1.990 1.990 1.920 1.920 20,005 -0.09(-4.48%)
Sep 10, 2021 2.010 2.020 1.990 2.010 4,870 +0.00(+0.00%)
Sep 09, 2021 2.060 2.070 2.010 2.010 13,900 -0.11(-5.19%)
Sep 07, 2021 2.120 2.120 2.120 0 -0.03(-1.40%)
Sep 03, 2021 2.150 2.150 2.150 0 -0.08(-3.59%)
Sep 02, 2021 2.180 2.230 2.180 2.230 24,711 +0.06(+2.76%)
Sep 01, 2021 2.170 2.180 2.170 2.170 9,500 -0.02(-0.91%)
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%)
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.