AVCT

American Virtual Cloud T... Historical Data

Company Name Stock Ticker Symbol Market Type
American Virtual Cloud Technologies Inc AVCT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -6.94% 2.28 11:54:01
Open Price Low Price High Price Close Price Prev Close
2.35 2.26 2.395 2.45
more quote information »

AVCT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.83053.152.032.9438,520,918-0.5505-19.45%
1 Month2.5146.302.033.99104,267,596-0.234-9.31%
3 Months4.057.7851.984.1069,366,431-1.77-43.7%
6 Months14.551514.80351.984.1933,538,018-12.27-84.33%
1 Year38.1046.951.9810.4222,456,155-35.82-94.02%
3 Years30.00213.001.9812.349,178,233-27.72-92.4%
5 Years30.00213.001.9812.349,178,233-27.72-92.4%

AVCT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 2.45 -0.14 -5.41% 2.42 2.67 2.39 3,310,166
Oct 05 2022 2.59 -0.03 -1.15% 2.61 2.74 2.25 5,486,293
Oct 04 2022 2.62 0.22 9.17% 2.25 2.92 2.22 11,757,209
Oct 03 2022 2.40 -0.62 -20.63% 2.27 2.64 2.03 11,138,225
Sep 30 2022 3.024 -1.45 -32.42% 2.8305 3.15 2.625 10,727,513
Sep 29 2022 4.4745 0.29 6.8% 4.0545 4.5285 3.939 4,974,997
Sep 28 2022 4.1895 -0.46 -9.9% 4.4115 4.455 3.816 5,806,475
Sep 27 2022 4.65 0.01 0.29% 4.65 4.7865 4.35 5,626,823
Sep 26 2022 4.6365 -0.44 -8.58% 5.652 5.865 4.08 17,159,158
Sep 23 2022 5.0715 0.39 8.43% 5.0865 6.30 4.80 20,541,386
Sep 22 2022 4.677 1.44 44.69% 4.0695 5.3745 3.5265 19,992,936
Sep 21 2022 3.2325 0.04 1.13% 3.144 3.4125 3.0165 4,106,072
Sep 20 2022 3.1965 -0.36 -10.08% 3.267 3.711 3.0765 5,589,927
Sep 19 2022 3.555 0.85 31.45% 2.8425 3.666 2.79 11,918,196
Sep 16 2022 2.7045 -0.07 -2.54% 2.70 2.775 2.61 2,462,727
Sep 15 2022 2.775 0.04 1.37% 2.805 2.97 2.739 3,220,490
Sep 14 2022 2.7375 -0.26 -8.8% 2.9535 2.985 2.7375 3,447,684
Sep 13 2022 3.0015 -0.18 -5.61% 2.9775 3.15 2.7795 4,807,529
Sep 12 2022 3.18 -0.12 -3.5% 3.2085 3.5175 2.8635 6,519,407
Sep 09 2022 3.2955 0.78 31.09% 2.514 3.495 2.514 10,009,346
Sep 08 2022 2.514 -0.30 -10.61% 2.8725 2.88 2.457 5,135,353
Sep 07 2022 2.8125 -0.49 -14.77% 3.105 3.12 2.559 6,158,979
See More Historical Prices ยป
Your Recent History
NASDAQ
AVCT
American V..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 16:09:02