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

Avante Corp (TSV: XX )

0.8300 +0.0600 (+7.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2022 1.250 1.360 1.250 1.350 9,051 +0.03(+2.27%)
Feb 25, 2022 1.350 1.370 1.320 1.320 62,525 -0.03(-2.22%)
Feb 24, 2022 1.340 1.410 1.330 1.350 118,548 -0.05(-3.57%)
Feb 23, 2022 1.410 1.410 1.390 1.400 116,246 -0.01(-0.71%)
Feb 22, 2022 1.330 1.470 1.330 1.410 7,650 -0.01(-0.70%)
Feb 18, 2022 1.420 0 -0.01(-0.70%)
Feb 17, 2022 1.450 1.450 1.410 1.430 126,972 -0.01(-0.69%)
Feb 16, 2022 1.430 1.470 1.390 1.440 31,008 +0.01(+0.70%)
Feb 15, 2022 1.430 1.500 1.410 1.430 440,135 +0.00(+0.00%)
Feb 14, 2022 1.450 1.470 1.430 1.430 150,620 -0.02(-1.38%)
Feb 11, 2022 1.480 1.500 1.440 1.450 146,466 -0.03(-2.03%)
Feb 10, 2022 1.510 1.530 1.430 1.480 330,349 -0.06(-3.90%)
Feb 09, 2022 1.510 1.600 1.480 1.540 1,039,706 +0.46(+42.59%)
Feb 08, 2022 1.080 1.080 1.080 1.080 2,115 +0.01(+0.93%)
Feb 07, 2022 1.070 1.070 1.020 1.070 17,616 +0.02(+1.90%)
Feb 04, 2022 1.080 1.110 1.050 1.050 11,856 -0.04(-3.67%)
Feb 03, 2022 1.140 1.090 1.090 1,300 -0.05(-4.39%)
Feb 02, 2022 1.110 1.140 1.100 1.140 15,432 +0.01(+0.88%)
Feb 01, 2022 1.200 1.200 1.130 1.130 7,343 -0.05(-4.24%)
Jan 31, 2022 1.150 1.180 1.150 1.180 23,938 +0.00(+0.00%)
Jan 28, 2022 1.150 1.180 1.150 1.180 12,050 -0.02(-1.67%)
Jan 27, 2022 1.200 1.200 1.150 1.200 46,775 +0.00(+0.00%)
Jan 25, 2022 1.200 0 +0.01(+0.84%)
Jan 24, 2022 1.290 1.290 1.150 1.190 6,218 -0.11(-8.46%)
Jan 21, 2022 1.310 1.310 1.290 1.300 3,666 -0.10(-7.14%)
Jan 19, 2022 1.400 30 +0.05(+3.70%)
Jan 18, 2022 1.330 1.350 1.250 1.350 10,401 +0.03(+2.27%)
Jan 17, 2022 1.320 1.360 1.310 1.320 41,986 +0.01(+0.76%)
Jan 14, 2022 1.310 1.310 1.290 1.310 13,450 -0.02(-1.50%)
Jan 13, 2022 1.360 1.360 1.330 1.330 3,700 -0.03(-2.21%)
Jan 12, 2022 1.390 1.400 1.350 1.360 13,304 -0.04(-2.86%)
Jan 11, 2022 1.370 1.400 1.350 1.400 2,300 +0.00(+0.00%)
Jan 10, 2022 1.450 1.450 1.370 1.400 11,138 +0.01(+0.72%)
Jan 07, 2022 1.450 1.450 1.390 1.390 4,436 +0.00(+0.00%)
Jan 06, 2022 1.390 1.390 1.390 1.390 590 +0.02(+1.46%)
Jan 05, 2022 1.410 1.410 1.370 1.370 1,573 -0.04(-2.84%)
Jan 04, 2022 1.420 1.450 1.410 1.410 8,042 -0.08(-5.37%)
Dec 31, 2021 1.490 1.490 1.490 0 +0.03(+2.05%)
Dec 30, 2021 1.380 1.460 1.380 1.460 14,430 +0.08(+5.80%)
Dec 29, 2021 1.340 1.380 1.300 1.380 22,346 +0.04(+2.99%)
Dec 24, 2021 1.340 1.340 1.340 0 -0.02(-1.47%)
Dec 23, 2021 1.360 1.370 1.350 1.360 15,885 +0.02(+1.49%)
Dec 22, 2021 1.350 1.350 1.340 1.340 4,500 -0.03(-2.19%)
Dec 21, 2021 1.360 1.370 1.360 1.370 2,071 +0.00(+0.00%)
Dec 20, 2021 1.410 1.410 1.370 1.370 7,600 -0.08(-5.52%)
Dec 17, 2021 1.470 1.470 1.400 1.450 14,721 +0.00(+0.00%)
Dec 16, 2021 1.450 1.450 1.450 1.450 2,390 +0.05(+3.57%)
Dec 15, 2021 1.380 1.400 1.380 1.400 440 -0.02(-1.41%)
Dec 14, 2021 1.450 1.450 1.410 1.420 5,808 +0.01(+0.71%)
Dec 13, 2021 1.400 1.430 1.400 1.410 16,036 +0.01(+0.71%)
Dec 10, 2021 1.450 1.450 1.400 1.400 2,500 -0.05(-3.45%)
Dec 09, 2021 1.360 1.450 1.360 1.450 26,700 +0.06(+4.32%)
Dec 08, 2021 1.480 1.500 1.390 1.390 94,964 -0.11(-7.33%)
Dec 07, 2021 1.500 1.500 1.480 1.500 9,807 +0.00(+0.00%)
Dec 06, 2021 1.450 1.510 1.450 1.500 3,518 +0.10(+7.14%)
Dec 02, 2021 1.400 1.400 1.400 35 -0.01(-0.71%)
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.