Singapore markets open in 2 hours 54 minutes

American Virtual Cloud Technologies, Inc. (AVCT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2300-0.0700 (-5.38%)
At close: 04:00PM EST
1.2700 +0.04 (+3.25%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221.22001.27401.14001.23001.23005,688,100
20 Jan 20221.41101.43001.26501.30001.30007,133,200
19 Jan 20221.63001.63401.41001.42001.42007,848,400
18 Jan 20221.65001.67001.58001.63001.63005,850,600
14 Jan 20221.70001.77701.58001.76001.76008,550,300
13 Jan 20222.04002.05001.76001.80001.800010,910,900
12 Jan 20222.20002.26002.05002.06002.06007,676,000
11 Jan 20222.24902.31002.13002.19002.19006,787,100
10 Jan 20222.28002.36002.17002.22002.22007,104,400
07 Jan 20222.08502.36002.03002.34002.340010,971,600
06 Jan 20222.22502.26002.03002.14002.140011,297,800
05 Jan 20222.40002.50002.18002.23002.230011,123,900
04 Jan 20222.56002.77002.30002.38002.380018,859,200
03 Jan 20222.41002.85002.23002.56002.560030,483,800
31 Dec 20212.19202.51002.10002.43002.430016,963,000
30 Dec 20212.03002.38001.98002.21002.210020,721,000
29 Dec 20212.54002.54802.17002.25002.250032,917,900
28 Dec 20212.40002.64002.31002.39002.390035,005,300
27 Dec 20212.22002.75002.16002.57002.5700124,120,800
23 Dec 20212.23002.24001.87001.90001.900028,349,000
22 Dec 20212.19002.58502.05002.50002.500077,982,500
21 Dec 20211.52001.95001.47001.86001.860032,823,700
20 Dec 20211.47001.52001.34001.52001.520010,905,400
17 Dec 20211.56001.59901.45001.55001.550016,056,300
16 Dec 20211.67001.85001.53001.68001.680054,037,000
15 Dec 20211.27101.65001.25001.53001.530094,630,700
14 Dec 20211.47001.51001.20001.22001.220024,701,600
13 Dec 20212.15002.60001.54001.69001.690057,729,600
10 Dec 20212.27003.13002.07002.29002.2900289,669,100
09 Dec 20211.29901.97001.26001.88001.8800135,235,400
08 Dec 20211.10001.11000.94101.03001.030014,211,300
07 Dec 20210.90001.20500.86601.15001.150011,748,500
06 Dec 20210.99001.00000.84000.85000.8500918,400
03 Dec 20211.46001.50000.91500.95000.95001,901,400
02 Dec 20211.49001.49001.41001.48001.4800157,100
01 Dec 20211.59001.63501.45001.47001.4700139,600
30 Nov 20211.57001.64401.47001.61001.6100119,800
29 Nov 20211.54001.70001.41001.65001.6500358,000
26 Nov 20211.55001.57801.44001.49001.490086,500
24 Nov 20211.60001.67001.57001.60001.6000106,100
23 Nov 20211.61001.65001.57001.62001.6200138,100
22 Nov 20211.69001.70001.47001.59001.5900271,900
19 Nov 20211.75001.75001.65001.68001.6800132,100
18 Nov 20211.85001.87201.70001.75001.7500139,600
17 Nov 20211.86001.89001.78001.86001.8600210,700
16 Nov 20211.84001.92601.77001.89001.8900224,300
15 Nov 20211.84201.86001.80001.85001.8500205,600
12 Nov 20211.85001.90001.81001.85001.850085,600
11 Nov 20211.91001.91001.81001.85001.8500100,300
10 Nov 20211.97001.97001.83001.90001.9000134,000
09 Nov 20211.92001.98001.83001.96001.9600201,100
08 Nov 20211.87001.93901.81001.88001.8800184,400
05 Nov 20211.95001.96001.85001.86001.8600227,000
04 Nov 20211.99002.05001.90001.93001.9300242,700
03 Nov 20212.18002.24101.87002.00002.0000679,000
02 Nov 20212.40002.40002.22002.28002.2800130,800
01 Nov 20212.34002.45002.34002.40002.400066,100
29 Oct 20212.27002.37002.27002.32002.320066,900
28 Oct 20212.35002.39002.28002.37002.3700168,100
27 Oct 20212.38002.39002.25002.31002.3100109,800
26 Oct 20212.50802.50802.33002.40002.400063,500
25 Oct 20212.36002.44002.30002.38002.380060,000
22 Oct 20212.47002.47002.30002.32502.325052,100
21 Oct 20212.34002.50002.34002.44002.440056,500
20 Oct 20212.37002.42602.32002.33002.330075,400
19 Oct 20212.36002.47002.28602.33002.3300114,800
18 Oct 20212.37002.40002.28002.39002.390060,100
15 Oct 20212.50002.50002.37002.41002.4100112,400
14 Oct 20212.42002.65002.33002.53002.5300121,200
13 Oct 20212.60002.69002.25002.44002.4400514,400
12 Oct 20212.56002.62702.52002.55002.550086,500
11 Oct 20212.65002.65002.52002.56002.560072,500
08 Oct 20212.63002.74002.51202.62002.6200419,400
07 Oct 20212.54002.65002.51002.58502.585086,500
06 Oct 20212.51002.60002.51002.56302.563022,500
05 Oct 20212.59002.66402.50002.58002.580083,200
04 Oct 20212.65002.72002.56002.61002.610071,600
01 Oct 20212.80002.85002.64002.72002.720064,500
30 Sep 20212.83002.83002.76002.79002.790039,300
29 Sep 20212.80002.90002.68002.83002.8300142,500
28 Sep 20212.82002.84002.68002.75002.750061,000
27 Sep 20212.96003.00002.82002.89202.892069,800
24 Sep 20212.87002.97002.75002.95502.9550125,200
23 Sep 20212.67702.87002.61002.83002.8300107,200
22 Sep 20212.71002.76002.56002.66002.6600168,200
21 Sep 20212.98003.07002.63002.81002.8100453,900
20 Sep 20213.15003.25002.78002.83002.8300315,000
17 Sep 20213.37003.46003.23003.28003.2800259,100
16 Sep 20213.38003.73003.31203.42003.4200283,500
15 Sep 20213.41003.56003.27003.40003.400089,100
14 Sep 20213.54003.59003.34003.47003.470073,500
13 Sep 20213.61003.66003.30003.47003.4700135,900
10 Sep 20213.65003.78803.28003.67003.6700229,900
09 Sep 20213.50004.97003.32003.65003.65003,770,300
08 Sep 20213.96004.01903.50003.50003.500098,600
07 Sep 20214.95004.95003.95003.95003.950077,200
03 Sep 20214.34004.65004.22004.52004.520044,600
02 Sep 20214.21704.39004.21704.36004.36004,500
01 Sep 20214.25004.31004.17004.23004.23008,000
31 Aug 20214.25004.28004.03004.16004.160047,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...