Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: AVAI )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 0.4464 0.4600 0.4200 0.4200 10,382 -0.04(-8.16%)
Sep 30, 2024 0.5100 0.5100 0.4262 0.4573 11,776 -0.05(-10.33%)
Sep 27, 2024 0.4900 0.5100 0.4700 0.5100 47,304 +0.01(+2.00%)
Sep 26, 2024 0.4993 0.5050 0.4500 0.5000 23,087 +0.07(+15.87%)
Sep 25, 2024 0.5500 0.5500 0.4000 0.4315 20,210 -0.08(-15.39%)
Sep 24, 2024 0.4858 0.5100 0.4700 0.5100 20,652 +0.02(+5.05%)
Sep 23, 2024 0.4611 0.4855 0.4611 0.4855 2,209 +0.05(+12.70%)
Sep 20, 2024 0.4700 0.4700 0.4308 0.4308 10,030 -0.08(-15.20%)
Sep 19, 2024 0.5805 0.5890 0.3953 0.5080 27,775 -0.10(-16.91%)
Sep 18, 2024 0.6125 0.6125 0.6114 0.6114 901 +0.21(+52.85%)
Sep 17, 2024 0.4000 0.4505 0.4000 0.4000 20,900 -0.23(-36.51%)
Sep 16, 2024 0.6000 0.6500 0.5180 0.6300 38,419 +0.01(+1.63%)
Sep 13, 2024 0.3650 0.6500 0.3650 0.6199 60,658 +0.27(+75.81%)
Sep 12, 2024 0.3000 0.3526 0.2399 0.3526 17,267 +0.02(+6.85%)
Sep 11, 2024 0.3500 0.3500 0.3000 0.3300 10,752 -0.03(-7.69%)
Sep 10, 2024 0.4080 0.4080 0.2662 0.3575 6,300 -0.01(-2.05%)
Sep 09, 2024 0.3300 0.3748 0.2870 0.3650 55,832 -0.03(-7.85%)
Sep 06, 2024 0.3200 0.3961 0.3100 0.3961 18,674 +0.07(+20.03%)
Sep 05, 2024 0.3600 0.3600 0.3100 0.3300 27,414 -0.03(-8.08%)
Sep 04, 2024 0.5100 0.5635 0.3000 0.3590 186,192 -0.24(-40.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.