American Virtual Cloud Te... (AVCT)
NASDAQ: AVCT
· Real-Time Price · USD
0.60
0.00 (0.33%)
At close: Jan 19, 2023, 10:00 PM
AVCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2023 | 0.66 | 0.67 | 0.55 | 0.60 | 0.60 | -10.45% | 6,300,913 |
| Jan 18, 2023 | 0.71 | 0.72 | 0.66 | 0.67 | 0.67 | -2.90% | 2,522,993 |
| Jan 17, 2023 | 0.71 | 0.73 | 0.65 | 0.69 | 0.69 | -2.82% | 5,886,009 |
| Jan 13, 2023 | 0.78 | 0.79 | 0.70 | 0.71 | 0.71 | -17.44% | 8,546,821 |
| Jan 12, 2023 | 0.98 | 1.00 | 0.83 | 0.86 | 0.85 | -19.63% | 9,515,819 |
| Jan 11, 2023 | 0.74 | 1.32 | 0.72 | 1.07 | 1.07 | -24.65% | 27,784,392 |
| Jan 10, 2023 | 1.44 | 1.44 | 1.33 | 1.42 | 1.42 | -1.39% | 1,192,777 |
| Jan 9, 2023 | 1.30 | 1.46 | 1.29 | 1.44 | 1.44 | 8.27% | 1,796,842 |
| Jan 6, 2023 | 1.31 | 1.36 | 1.22 | 1.33 | 1.33 | -2.21% | 1,283,699 |
| Jan 5, 2023 | 1.25 | 1.36 | 1.20 | 1.36 | 1.36 | 5.43% | 2,325,480 |
| Jan 4, 2023 | 1.12 | 1.29 | 1.08 | 1.29 | 1.29 | 14.16% | 2,324,448 |
| Jan 3, 2023 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | -1.74% | 859,426 |
| Dec 30, 2022 | 1.09 | 1.15 | 1.07 | 1.15 | 1.15 | 9.52% | 1,539,259 |
| Dec 29, 2022 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 1,248,773 |
| Dec 28, 2022 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 572,316 |
| Dec 27, 2022 | 0.96 | 1.02 | 0.93 | 0.99 | 0.99 | 5.32% | 1,232,143 |
| Dec 23, 2022 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | -2.08% | 782,501 |
| Dec 22, 2022 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -4.95% | 760,871 |
| Dec 21, 2022 | 0.97 | 1.04 | 0.91 | 1.01 | 1.01 | 7.45% | 1,214,897 |
| Dec 20, 2022 | 0.92 | 0.98 | 0.88 | 0.94 | 0.94 | 3.30% | 1,194,465 |