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

(OP: AVAI )

0.5600 +0.0099 (+1.80%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5501 0.6450 0.5500 0.5600 34,390 +0.01(+1.80%)
Dec 19, 2024 0.6500 0.6500 0.5501 0.5501 15,224 -0.02(-4.35%)
Dec 18, 2024 0.6400 0.6400 0.5500 0.5751 32,669 -0.01(-2.53%)
Dec 17, 2024 0.6300 0.6300 0.5500 0.5900 40,699 -0.01(-1.50%)
Dec 16, 2024 0.5550 0.6150 0.4335 0.5990 85,224 +0.06(+10.93%)
Dec 13, 2024 0.6000 0.6000 0.5200 0.5400 45,338 -0.11(-16.92%)
Dec 12, 2024 0.5125 0.7000 0.4963 0.6500 73,579 +0.17(+35.42%)
Dec 11, 2024 0.5792 0.5800 0.4800 0.4800 12,698 -0.13(-21.31%)
Dec 10, 2024 0.6500 0.6650 0.6100 0.6100 30,123 -0.04(-5.43%)
Dec 09, 2024 0.6600 0.6700 0.6000 0.6450 39,502 +0.00(+0.19%)
Dec 06, 2024 0.5500 0.6500 0.4805 0.6438 127,290 +0.11(+21.47%)
Dec 05, 2024 0.6450 0.6475 0.4300 0.5300 89,314 -0.02(-3.64%)
Dec 04, 2024 0.4900 0.6442 0.4010 0.5500 187,807 +0.15(+36.82%)
Dec 03, 2024 0.4200 0.4830 0.4010 0.4020 2,305 -0.08(-16.68%)
Dec 02, 2024 0.4283 0.4950 0.4276 0.4825 4,490 +0.06(+14.88%)
Nov 29, 2024 0.5000 0.5000 0.4200 0.4200 7,860 -0.03(-6.67%)
Nov 27, 2024 0.4035 0.4506 0.3800 0.4500 12,148 +0.05(+12.50%)
Nov 26, 2024 0.3957 0.5250 0.3800 0.4000 44,730 -0.02(-5.10%)
Nov 25, 2024 0.5550 0.5600 0.4030 0.4215 50,913 -0.08(-15.70%)
Nov 22, 2024 0.5300 0.5300 0.4648 0.5000 9,505 -0.03(-5.66%)
Nov 21, 2024 0.5200 0.5595 0.4510 0.5300 35,542 +0.01(+1.92%)
Nov 20, 2024 0.3900 0.5300 0.3900 0.5200 49,908 +0.02(+4.00%)
Nov 19, 2024 0.4600 0.5397 0.4150 0.5000 10,272 -0.04(-7.36%)
Nov 18, 2024 0.5100 0.5397 0.3660 0.5397 13,818 +0.03(+5.82%)
Nov 15, 2024 0.4925 0.5100 0.3640 0.5100 22,356 -0.03(-5.56%)
Nov 14, 2024 0.5600 0.6150 0.3640 0.5400 32,592 +0.04(+8.00%)
Nov 13, 2024 0.5100 0.6000 0.4000 0.5000 126,352 +0.09(+21.60%)
Nov 12, 2024 0.3000 0.4112 0.2500 0.4112 115,637 +0.12(+41.79%)
Nov 11, 2024 0.2700 0.2900 0.2700 0.2900 47,976 +0.01(+5.45%)
Nov 08, 2024 0.2700 0.2800 0.2700 0.2750 10,248 -0.01(-1.79%)
Nov 07, 2024 0.3200 0.3300 0.2600 0.2800 74,866 -0.05(-14.63%)
Nov 06, 2024 0.3600 0.3600 0.3010 0.3280 7,320 +0.00(+0.99%)
Nov 05, 2024 0.3248 0.3992 0.3231 0.3248 1,327 -0.00(-1.49%)
Nov 04, 2024 0.3999 0.3999 0.3257 0.3297 57,226 -0.05(-12.08%)
Nov 01, 2024 0.3950 0.3950 0.3700 0.3750 24,290 -0.07(-14.77%)
Oct 31, 2024 0.4100 0.5000 0.3950 0.4400 18,222 -0.06(-12.00%)
Oct 30, 2024 0.4328 0.5000 0.4155 0.5000 9,749 +0.05(+11.11%)
Oct 29, 2024 0.3883 0.5040 0.3883 0.4500 18,699 +0.05(+11.33%)
Oct 28, 2024 0.4850 0.5055 0.4000 0.4042 50,012 -0.06(-13.32%)
Oct 25, 2024 0.4149 0.5500 0.4025 0.4663 34,705 +0.05(+12.36%)
Oct 24, 2024 0.4322 0.4921 0.3500 0.4150 41,675 +0.01(+3.75%)
Oct 23, 2024 0.3000 0.4000 0.2554 0.4000 99,752 +0.10(+34.50%)
Oct 22, 2024 0.2750 0.3043 0.2750 0.2974 838 +0.00(+0.13%)
Oct 21, 2024 0.2668 0.3117 0.2668 0.2970 12,189 -0.02(-5.11%)
Oct 18, 2024 0.2870 0.3130 0.2734 0.3130 14,635 +0.02(+7.93%)
Oct 17, 2024 0.3120 0.3341 0.2900 0.2900 18,770 -0.04(-12.12%)
Oct 16, 2024 0.3154 0.3300 0.3100 0.3300 531 -0.01(-2.25%)
Oct 15, 2024 0.3100 0.3398 0.2900 0.3376 46,248 +0.04(+12.91%)
Oct 14, 2024 0.3900 0.3900 0.2777 0.2990 83,007 -0.10(-25.25%)
Oct 11, 2024 0.3522 0.4500 0.3398 0.4000 69,914 +0.05(+14.19%)
Oct 10, 2024 0.3598 0.3600 0.3503 0.3503 4,193 -0.02(-5.14%)
Oct 09, 2024 0.3503 0.3889 0.3503 0.3693 18,653 +0.01(+2.58%)
Oct 08, 2024 0.3600 0.3789 0.3600 0.3600 10,800 -0.01(-1.88%)
Oct 07, 2024 0.3504 0.3701 0.3504 0.3669 15,930 -0.00(-0.84%)
Oct 04, 2024 0.5500 0.5500 0.3340 0.3700 60,298 -0.03(-8.44%)
Oct 03, 2024 0.4241 0.4241 0.4041 0.4041 3,055 -0.02(-4.49%)
Oct 02, 2024 0.4042 0.4300 0.4042 0.4231 7,260 +0.00(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.