Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avante Corp (TSV: XX )

0.8000 -0.0500 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Apr 30, 2019 1.650 1.650 1.650 0 +0.03(+1.85%)
Apr 29, 2019 1.590 1.620 1.590 1.620 13,200 +0.03(+1.89%)
Apr 23, 2019 1.590 1.590 1.590 0 +0.04(+2.58%)
Apr 17, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 16, 2019 1.550 1.550 1.550 1.550 3,000 -0.01(-0.64%)
Apr 15, 2019 1.560 1.560 1.560 1.560 700 -0.01(-0.64%)
Apr 11, 2019 1.570 1.570 1.570 0 -0.08(-4.85%)
Apr 10, 2019 1.650 1.650 1.650 1.650 3,500 -0.05(-2.94%)
Apr 09, 2019 1.700 1.700 1.700 1.700 15,500 +0.07(+4.29%)
Apr 08, 2019 1.590 1.740 1.590 1.630 8,000 -0.19(-10.44%)
Apr 05, 2019 1.650 1.820 1.650 1.820 53,110 +0.37(+25.52%)
Apr 03, 2019 1.450 1.450 1.450 0 +0.15(+11.54%)
Apr 02, 2019 1.140 1.350 1.140 1.300 36,400 +0.07(+5.69%)
Apr 01, 2019 1.230 1.230 1.210 1.230 13,090 -0.13(-9.56%)
Mar 29, 2019 1.300 1.360 1.160 1.360 27,900 +0.06(+4.62%)
Mar 28, 2019 1.290 1.300 1.290 1.300 2,200 -0.05(-3.70%)
Mar 27, 2019 1.450 1.450 1.350 1.350 6,300 -0.13(-8.78%)
Mar 26, 2019 1.500 1.510 1.480 1.480 128,520 -0.02(-1.33%)
Mar 22, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 21, 2019 1.500 1.500 1.500 1.500 400 -0.10(-6.25%)
Mar 19, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 18, 2019 1.600 1.600 1.600 1.600 2,800 -0.05(-3.03%)
Mar 15, 2019 1.650 1.650 1.650 1.650 10,060 +0.00(+0.00%)
Mar 14, 2019 1.660 1.660 1.650 1.650 13,800 +0.00(+0.00%)
Mar 13, 2019 1.650 1.650 1.640 1.650 139,900 -0.04(-2.37%)
Mar 12, 2019 1.650 1.690 1.650 1.690 6,500 +0.04(+2.42%)
Mar 11, 2019 1.600 1.650 1.600 1.650 7,261 +0.00(+0.00%)
Mar 08, 2019 1.700 1.700 1.650 1.650 3,200 -0.05(-2.94%)
Mar 06, 2019 1.700 1.700 1.700 0 +0.02(+1.19%)
Mar 05, 2019 1.690 1.700 1.680 1.680 20,500 -0.02(-1.18%)
Mar 04, 2019 1.700 1.700 1.700 1.700 4,600 +0.01(+0.59%)
Mar 01, 2019 1.700 1.700 1.690 1.690 17,900 -0.01(-0.59%)
Feb 27, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 26, 2019 1.650 1.700 1.650 1.700 11,400 +0.03(+1.80%)
Feb 25, 2019 1.660 1.700 1.660 1.670 16,640 -0.03(-1.76%)
Feb 22, 2019 1.750 1.750 1.670 1.700 48,700 -0.09(-5.03%)
Feb 21, 2019 1.800 1.800 1.780 1.790 33,200 -0.01(-0.56%)
Feb 19, 2019 1.800 1.800 1.800 0 -0.04(-2.17%)
Feb 13, 2019 1.840 1.840 1.840 0 +0.00(+0.00%)
Feb 12, 2019 1.940 1.940 1.840 1.840 1,100 +0.00(+0.00%)
Feb 08, 2019 1.840 1.840 1.840 0 +0.04(+2.22%)
Feb 07, 2019 1.850 1.850 1.800 1.800 3,148 -0.10(-5.26%)
Feb 05, 2019 1.900 1.900 1.900 0 +0.05(+2.70%)
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.