Dark

AVCT
American Virtual Cloud Technologies, Inc. Common Stock
stock NASDAQ

Inactive

Jan 19, 2023

0.5980USD-11.012%(-0.0740)6,300,913

Pre-market

0.00USD-100.000%(-0.67)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-19	0.6639	0.6703	0.5491	0.5980	-11.012%	6,300,913	0.000%
2023-01-18	0.7070	0.7161	0.6600	0.6720	-2.609%	2,522,993	-11.012%
2023-01-17	0.7080	0.7343	0.6500	0.6900	-2.776%	5,886,009	-13.333%
2023-01-13	0.7763	0.7879	0.7002	0.7097	-16.994%	8,546,821	-15.739%
2023-01-12	0.9800	1.0000	0.8306	0.8550	-20.093%	9,515,819	-30.058%
2023-01-11	0.7397	1.3200	0.7200	1.0700	-24.648%	27,784,392	-44.112%
2023-01-10	1.4400	1.4400	1.3301	1.4200	-1.389%	1,192,777	-57.887%
2023-01-09	1.3000	1.4600	1.2900	1.4400	+8.271%	1,796,842	-58.472%
2023-01-06	1.3100	1.3600	1.2200	1.3300	-2.206%	1,283,699	-55.038%
2023-01-05	1.2500	1.3600	1.2000	1.3600	+5.426%	2,325,480	-56.029%
2023-01-04	1.1200	1.2900	1.0800	1.2900	+14.159%	2,324,448	-53.643%
2023-01-03	1.1200	1.1500	1.0800	1.1300	-1.739%	859,426	-47.080%
2022-12-30	1.0900	1.1500	1.0682	1.1500	+9.524%	1,539,259	-48.000%
2022-12-29	0.9850	1.0500	0.9835	1.0500	+7.252%	1,248,773	-43.048%
2022-12-28	0.9891	0.9898	0.9501	0.9790	-1.499%	572,316	-38.917%
2022-12-27	0.9650	1.0200	0.9320	0.9939	+6.039%	1,232,143	-39.833%
2022-12-23	0.9428	0.9745	0.9009	0.9373	-1.936%	782,501	-36.200%
2022-12-22	1.0100	1.0200	0.9410	0.9558	-5.366%	760,871	-37.435%
2022-12-21	0.9679	1.0400	0.9101	1.0100	+7.630%	1,214,897	-40.792%
2022-12-20	0.9200	0.9830	0.8812	0.9384	+2.782%	1,194,465	-36.275%
2022-12-19	1.0100	1.0100	0.9000	0.9130	-7.778%	1,745,241	-34.502%
2022-12-16	0.9600	1.0600	0.9500	0.9900	+5.577%	1,962,419	-39.596%
2022-12-15	1.0000	1.0400	0.9377	0.9377	-8.069%	1,610,837	-36.227%
2022-12-14	1.0200	1.0800	0.9900	1.0200	0.000%	1,279,186	-41.373%
2022-12-13	1.0700	1.0850	1.0199	1.0200	-0.971%	1,181,770	-41.373%
2022-12-12	1.0700	1.1000	1.0100	1.0300	-6.364%	1,559,469	-41.942%
2022-12-09	1.1700	1.2100	1.0800	1.1000	-6.780%	2,016,517	-45.636%
2022-12-08	1.1300	1.1800	1.0600	1.1800	+9.259%	2,260,801	-49.322%
2022-12-07	1.0800	1.1200	1.0400	1.0800	-2.703%	1,678,635	-44.630%
2022-12-06	1.2200	1.2400	1.0800	1.1100	-7.500%	2,243,571	-46.126%
2022-12-05	1.1800	1.2400	1.1100	1.2000	+7.143%	2,773,726	-50.167%
2022-12-02	1.0900	1.1500	1.0400	1.1200	+4.673%	1,389,446	-46.607%
2022-12-01	1.1300	1.1500	1.0600	1.0700	-4.464%	1,995,139	-44.112%
2022-11-30	1.0300	1.2000	0.9810	1.1200	+6.667%	2,893,727	-46.607%
2022-11-29	1.1600	1.1800	1.0100	1.0500	-9.483%	2,504,248	-43.048%
2022-11-28	0.9800	1.2700	0.9500	1.1600	+20.833%	6,878,885	-48.448%
2022-11-25	0.9200	0.9776	0.9000	0.9600	+7.527%	933,432	-37.708%
2022-11-23	0.8840	0.8997	0.8700	0.8928	-0.335%	1,162,590	-33.020%
2022-11-22	0.9092	0.9394	0.8322	0.8958	-1.528%	1,303,067	-33.244%
2022-11-21	0.9490	0.9490	0.8700	0.9097	-4.242%	1,457,314	-34.264%
2022-11-18	0.9800	0.9879	0.9010	0.9500	-2.554%	1,592,307	-37.053%
2022-11-17	1.0200	1.0200	0.9600	0.9749	-5.350%	1,558,688	-38.660%
2022-11-16	1.0200	1.0500	0.9301	1.0300	+3.000%	1,913,133	-41.942%
2022-11-15	0.9300	1.0700	0.9149	1.0000	+10.754%	3,537,056	-40.200%
2022-11-14	0.9700	0.9714	0.8731	0.9029	-7.849%	2,475,796	-33.769%
2022-11-11	0.8005	1.0200	0.7800	0.9798	+20.948%	4,953,609	-38.967%
2022-11-10	0.8085	0.8800	0.7800	0.8101	+2.285%	3,138,336	-26.182%
2022-11-09	0.9300	0.9301	0.7800	0.7920	-17.500%	3,279,737	-24.495%
2022-11-08	0.9900	1.0100	0.9500	0.9600	-4.950%	2,619,295	-37.708%
2022-11-07	1.0400	1.0500	0.9911	1.0100	-4.717%	2,740,230	-40.792%
2022-11-04	1.1200	1.1300	1.0400	1.0600	-6.195%	2,684,691	-43.585%
2022-11-03	1.0600	1.2286	1.0500	1.1300	+7.619%	4,484,728	-47.080%
2022-11-02	1.1400	1.1456	1.0400	1.0500	-8.696%	2,769,494	-43.048%
2022-11-01	1.1600	1.1800	1.1200	1.1500	-2.542%	2,360,654	-48.000%
2022-10-31	1.2700	1.2847	1.1500	1.1800	-7.813%	3,390,657	-49.322%
2022-10-28	1.2900	1.3394	1.2600	1.2800	-3.030%	2,253,911	-53.281%
2022-10-27	1.3200	1.3800	1.2800	1.3200	0.000%	3,190,499	-54.697%
2022-10-26	1.3800	1.4100	1.2900	1.3200	-4.348%	3,323,545	-54.697%
2022-10-25	1.3100	1.4500	1.3100	1.3800	-2.128%	2,837,903	-56.667%
2022-10-24	1.3650	1.4300	1.2500	1.4100	-0.704%	3,927,451	-57.589%
2022-10-21	1.4200	1.4384	1.2900	1.4200	-4.054%	4,581,835	-57.887%
2022-10-20	1.5700	1.6500	1.4500	1.4800	-5.128%	3,448,737	-59.595%
2022-10-19	1.5400	1.6000	1.4000	1.5600	-3.106%	7,111,345	-61.667%
2022-10-18	2.2600	2.8200	1.5600	1.6100	-28.125%	28,169,697	-62.857%
2022-10-17	1.6200	2.3500	1.6101	2.2400	+39.130%	31,742,783	-73.304%
2022-10-14	1.7000	1.8835	1.5500	1.6100	-11.538%	5,754,896	-62.857%
2022-10-13	1.2100	1.9000	1.2100	1.8200	+35.821%	16,867,138	-67.143%
2022-10-12	1.3600	1.4400	1.2500	1.3400	-20.475%	5,144,319	-55.373%
2022-10-11	1.6800	1.7800	1.6500	1.6850	-8.424%	4,642,762	-64.510%
2022-10-10	2.1000	2.1000	1.7600	1.8400	-15.596%	5,183,433	-67.500%
2022-10-07	2.3500	2.3950	2.1500	2.1800	-11.020%	3,890,598	-72.569%
2022-10-06	2.4200	2.6700	2.3900	2.4500	-5.405%	3,353,368	-75.592%
2022-10-05	2.6400	2.7400	2.2500	2.5900	-1.145%	5,533,392	-76.911%
2022-10-04	2.2500	2.9200	2.2200	2.6200	+9.167%	11,830,073	-77.176%
2022-10-03	2.2700	2.6400	2.0300	2.4000	-20.635%	11,182,705	-75.083%
2022-09-30	2.8500	3.1500	2.6250	3.0240	-32.417%	10,892,508	-80.225%
2022-09-29	4.0545	4.5285	3.9390	4.4745	+6.803%	6,881,055	-86.635%
2022-09-28	4.4115	4.4550	3.8160	4.1895	-9.903%	5,854,942	-85.726%
2022-09-27	4.6500	4.7865	4.3500	4.6500	+0.291%	5,693,239	-87.140%
2022-09-26	5.6520	5.8650	4.0800	4.6365	-8.577%	17,284,369	-87.102%
2022-09-23	5.0865	6.3000	4.8000	5.0715	+8.435%	20,679,504	-88.209%
2022-09-22	4.0695	5.3745	3.5265	4.6770	+44.687%	20,187,123	-87.214%
2022-09-21	3.1440	3.4125	3.0165	3.2325	+1.126%	4,745,673	-81.500%
2022-09-20	3.2670	3.7110	3.0765	3.1965	-10.084%	5,613,291	-81.292%
2022-09-19	2.8425	3.6660	2.7900	3.5550	+28.108%	11,989,858	-83.179%
2022-09-16	2.7000	2.7750	2.6100	2.7750	0.000%	2,541,272	-78.450%
2022-09-15	2.8050	2.9700	2.7390	2.7750	+1.370%	3,248,260	-78.450%
2022-09-14	2.9535	2.9850	2.7375	2.7375	-8.796%	3,501,655	-78.155%
2022-09-13	2.9775	3.1500	2.7795	3.0015	-5.613%	4,882,419	-80.077%
2022-09-12	3.2085	3.5175	2.8635	3.1800	-3.505%	6,585,008	-81.195%
2022-09-09	2.5140	3.4950	2.5140	3.2955	+31.086%	10,109,015	-81.854%
2022-09-08	2.8725	2.8800	2.4570	2.5140	-10.613%	5,181,479	-76.213%
2022-09-07	3.1050	3.1200	2.5590	2.8125	-14.773%	6,222,195	-78.738%
2022-09-06	3.4260	3.9435	3.0825	3.3000	+4.265%	11,239,889	-81.879%
2022-09-02	3.6735	3.7500	3.0795	3.1650	-4.091%	9,198,165	-81.106%
2022-09-01	6.0000	6.1050	3.0165	3.3000	-52.174%	16,403,883	-81.879%
2022-08-31	5.6820	7.7850	5.1000	6.9000	+43.392%	20,258,118	-91.333%
2022-08-30	5.9925	6.7065	4.5000	4.8120	-14.453%	16,798,681	-87.573%
2022-08-29	2.5050	7.3950	2.4165	5.6250	+156.323%	23,343,671	-89.369%
2022-08-26	2.7600	2.9895	2.1330	2.1945	+7.574%	6,414,081	-72.750%
2022-08-25	2.1000	2.1750	2.0295	2.0400	-2.718%	2,438,645	-70.686%
2022-08-24	2.0895	2.1450	2.0033	2.0970	-0.569%	674,101	-71.483%
2022-08-23	2.2335	2.2530	1.9800	2.1090	-6.578%	820,376	-71.645%
2022-08-22	2.4525	2.4525	2.2500	2.2575	-9.008%	595,371	-73.511%
2022-08-19	2.5500	2.6070	2.4750	2.4810	-4.833%	456,815	-75.897%
2022-08-18	2.5365	2.6250	2.4600	2.6070	+2.416%	424,508	-77.062%
2022-08-17	2.6865	2.6865	2.5200	2.5455	-3.634%	457,512	-76.508%
2022-08-16	2.9625	2.9625	2.4495	2.6415	-12.519%	1,590,932	-77.361%
2022-08-15	3.2355	3.4710	2.9565	3.0195	-12.096%	949,637	-80.195%
2022-08-12	2.7375	3.5760	2.6781	3.4350	+24.119%	1,530,493	-82.591%
2022-08-11	3.0000	3.1470	2.5800	2.7675	+3.073%	1,700,222	-78.392%
2022-08-10	2.4525	2.7300	2.4045	2.6850	+10.154%	1,569,632	-77.728%
2022-08-09	2.6295	2.6850	2.4360	2.4375	-2.402%	1,655,988	-75.467%
2022-08-08	2.5320	2.5500	2.4615	2.4975	-1.538%	566,545	-76.056%
2022-08-05	2.5950	2.6250	2.4000	2.5365	-3.920%	660,245	-76.424%
2022-08-04	3.0000	3.0960	2.6175	2.6400	+0.571%	1,506,795	-77.348%
2022-08-03	2.6715	2.6970	2.5800	2.6250	-2.778%	362,234	-77.219%
2022-08-02	2.7900	2.8200	2.7000	2.7000	-3.226%	214,741	-77.852%
2022-08-01	2.8485	2.8980	2.5500	2.7900	-5.775%	491,889	-78.566%
2022-07-29	2.8320	3.0150	2.8320	2.9610	+3.513%	206,314	-79.804%
2022-07-28	3.1350	3.2895	2.7870	2.8605	-7.651%	252,358	-79.095%
2022-07-27	3.2850	3.3000	3.0000	3.0975	-3.953%	179,488	-80.694%
2022-07-26	3.7500	3.7500	3.1500	3.2250	-12.137%	240,955	-81.457%
2022-07-25	3.9465	3.9555	3.6315	3.6705	-6.958%	136,193	-83.708%
2022-07-22	4.0500	4.1925	3.9000	3.9450	-2.593%	142,098	-84.842%
2022-07-21	4.0665	4.1565	3.9900	4.0500	-0.589%	72,214	-85.235%
2022-07-20	4.0500	4.2000	3.9225	4.0740	+0.742%	168,390	-85.322%
2022-07-19	3.9150	4.2195	3.9150	4.0440	+1.201%	73,115	-85.213%
2022-07-18	4.0125	4.3140	3.9000	3.9960	+0.528%	101,778	-85.035%
2022-07-15	4.0500	4.1970	3.9090	3.9750	+0.417%	83,242	-84.956%
2022-07-14	4.2750	4.2750	3.9450	3.9585	-7.404%	120,225	-84.893%
2022-07-13	4.3785	4.4580	4.1685	4.2750	-7.916%	121,064	-86.012%
2022-07-12	4.2150	4.7790	3.9375	4.6425	+10.142%	136,901	-87.119%
2022-07-11	4.5300	4.6500	4.1220	4.2150	-6.051%	86,632	-85.813%
2022-07-08	4.6500	4.7820	4.3830	4.4865	-0.960%	79,299	-86.671%
2022-07-07	4.0665	4.6485	4.0500	4.5300	+11.398%	192,275	-86.799%
2022-07-06	3.7500	4.5000	3.7500	4.0665	+10.383%	268,264	-85.294%
2022-07-05	3.6120	3.7350	3.5595	3.6840	-2.073%	57,998	-83.768%
2022-07-01	3.8760	3.9000	3.7425	3.7620	+0.280%	71,876	-84.104%
2022-06-30	4.1250	4.1265	3.6750	3.7515	-6.470%	185,271	-84.060%
2022-06-29	4.3125	4.5000	3.8280	4.0110	-6.829%	358,547	-85.091%
2022-06-28	4.6650	4.8375	4.2150	4.3050	-7.210%	152,027	-86.109%
2022-06-27	4.6500	4.9230	4.5000	4.6395	+1.810%	145,574	-87.111%
2022-06-24	5.0070	5.0700	4.5570	4.5570	-8.987%	154,086	-86.877%
2022-06-23	4.9500	5.1375	4.8015	5.0070	-0.060%	73,811	-88.057%
2022-06-22	5.0820	5.1660	4.8750	5.0100	+2.769%	54,236	-88.064%
2022-06-21	4.9500	5.2380	4.7700	4.8750	-2.956%	84,246	-87.733%
2022-06-17	4.9035	5.1000	4.6860	5.0235	+5.680%	118,383	-88.096%
2022-06-16	4.6260	5.1750	4.6260	4.7535	-0.220%	106,305	-87.420%
2022-06-15	4.8000	4.9170	4.6740	4.7640	-3.112%	77,003	-87.448%
2022-06-14	5.0205	5.2320	4.8000	4.9170	-2.062%	105,457	-87.838%
2022-06-13	5.2200	5.3415	4.8990	5.0205	-11.572%	131,756	-88.089%
2022-06-10	6.0000	6.0000	5.5500	5.6775	-4.177%	78,344	-89.467%
2022-06-09	5.7000	5.9550	5.5500	5.9250	-0.504%	136,541	-89.907%
2022-06-08	5.8140	6.0960	5.7000	5.9550	+1.405%	73,847	-89.958%
2022-06-07	5.9715	6.0000	5.5500	5.8725	+2.864%	65,437	-89.817%
2022-06-06	5.8950	5.8950	5.5500	5.7090	-3.597%	77,083	-89.525%
2022-06-03	6.4215	6.4215	5.7750	5.9220	-6.733%	74,558	-89.902%
2022-06-02	6.0030	6.4500	5.9370	6.3495	+2.000%	113,812	-90.582%
2022-06-01	6.2700	6.3000	5.7015	6.2250	+1.220%	92,912	-90.394%
2022-05-31	6.3000	6.4350	6.0450	6.1500	-3.529%	113,864	-90.276%
2022-05-27	5.8950	6.4455	5.8515	6.3750	+4.938%	127,451	-90.620%
2022-05-26	6.1200	6.2700	5.7450	6.0750	+4.167%	179,812	-90.156%
2022-05-25	5.5500	6.0300	5.4270	5.8320	+7.344%	198,188	-89.746%
2022-05-24	5.7000	5.7015	5.2665	5.4330	-7.128%	76,091	-88.993%
2022-05-23	5.8185	6.1050	5.5500	5.8500	+2.470%	126,873	-89.778%
2022-05-20	6.1605	6.4455	5.4900	5.7090	-6.853%	135,874	-89.525%
2022-05-19	5.7045	7.1100	5.4000	6.1290	+12.284%	426,235	-90.243%
2022-05-18	5.7900	5.9310	5.4000	5.4585	-5.431%	102,393	-89.045%
2022-05-17	6.0315	6.1500	5.5500	5.7720	-3.535%	142,875	-89.640%
2022-05-16	6.3300	6.5025	5.7345	5.9835	+1.218%	215,925	-90.006%
2022-05-13	5.8860	6.3795	5.5665	5.9115	+6.083%	133,298	-89.884%
2022-05-12	5.3925	5.9250	5.1015	5.5725	+3.137%	139,745	-89.269%
2022-05-11	5.4765	5.7735	5.4000	5.4030	-1.288%	130,264	-88.932%
2022-05-10	6.3000	6.3750	5.2500	5.4735	-10.848%	231,064	-89.075%
2022-05-09	7.5000	7.6290	6.0615	6.1395	-19.761%	174,852	-90.260%
2022-05-06	7.8210	8.1030	7.5015	7.6515	-11.287%	145,526	-92.185%
2022-05-05	9.1740	9.4500	8.4945	8.6250	-9.048%	62,352	-93.067%
2022-05-04	9.5400	9.5955	9.0000	9.4830	+0.509%	73,612	-93.694%
2022-05-03	9.3195	9.6150	9.0255	9.4350	+1.452%	117,012	-93.662%
2022-05-02	8.9355	9.5910	8.7750	9.3000	+3.333%	84,768	-93.570%
2022-04-29	9.0885	9.2700	8.7600	9.0000	-1.316%	117,768	-93.356%
2022-04-28	9.6165	9.8970	8.7300	9.1200	-5.163%	186,378	-93.443%
2022-04-27	10.0500	10.0515	9.6150	9.6165	-4.641%	137,343	-93.782%
2022-04-26	10.5750	11.0985	9.9900	10.0845	-9.406%	120,211	-94.070%
2022-04-25	10.2165	12.3570	10.0800	11.1315	+9.358%	423,938	-94.628%
2022-04-22	10.5000	10.7805	9.9570	10.1790	-1.652%	62,989	-94.125%
2022-04-21	10.9500	11.1000	9.9555	10.3500	-4.020%	166,208	-94.222%
2022-04-20	11.4000	11.4705	10.6950	10.7835	-8.140%	167,909	-94.454%
2022-04-19	11.2620	12.7500	11.2620	11.7390	-0.937%	136,002	-94.906%
2022-04-18	12.9675	13.2000	11.4750	11.8500	-8.628%	184,843	-94.954%
2022-04-14	13.7895	13.7895	12.7500	12.9690	-6.418%	64,509	-95.389%
2022-04-13	13.2150	14.8035	13.0500	13.8585	+5.444%	146,516	-95.685%
2022-04-12	13.5000	13.9500	12.9000	13.1430	-2.275%	83,023	-95.450%
2022-04-11	13.9500	14.1015	13.3500	13.4490	-3.726%	55,960	-95.554%
2022-04-08	14.5500	14.7870	13.5300	13.9695	-2.990%	91,445	-95.719%
2022-04-07	14.5515	14.6985	13.6500	14.4000	-0.177%	73,237	-95.847%
2022-04-06	15.0000	15.0015	14.2500	14.4255	-5.716%	82,326	-95.855%
2022-04-05	15.0000	15.6000	15.0000	15.3000	-1.923%	94,374	-96.092%
2022-04-04	15.3000	15.7500	15.0000	15.6000	+4.000%	120,470	-96.167%
2022-04-01	14.2575	15.7500	14.1000	15.0000	+6.929%	181,279	-96.013%
2022-03-31	14.8500	14.9985	13.9800	14.0280	-9.204%	131,035	-95.737%
2022-03-30	15.4500	16.3500	15.1500	15.4500	-0.962%	199,375	-96.129%
2022-03-29	15.0000	15.7500	14.4000	15.6000	+4.000%	149,676	-96.167%
2022-03-28	13.7325	16.0500	13.3170	15.0000	+9.854%	424,554	-96.013%
2022-03-25	15.3000	15.4500	13.5750	13.6545	-13.305%	262,662	-95.620%
2022-03-24	16.0500	16.0500	15.0000	15.7500	+2.941%	231,122	-96.203%
2022-03-23	16.0500	16.5000	15.0000	15.3000	-10.526%	524,312	-96.092%
2022-03-22	16.3500	19.9500	15.9000	17.1000	+12.871%	1,781,023	-96.503%
2022-03-21	13.6500	15.7500	12.4500	15.1500	+10.334%	1,594,512	-96.053%
2022-03-18	12.5610	13.8735	12.1515	13.7310	+10.556%	259,435	-95.645%
2022-03-17	11.8080	12.7350	11.7000	12.4200	+11.126%	257,564	-95.185%
2022-03-16	10.8000	11.7015	10.8000	11.1765	+3.992%	173,429	-94.649%
2022-03-15	10.8000	11.0550	10.5000	10.7475	-0.665%	80,808	-94.436%
2022-03-14	11.5230	11.5230	10.6500	10.8195	-4.286%	130,182	-94.473%
2022-03-11	11.8950	11.9850	10.8075	11.3040	-2.736%	125,295	-94.710%
2022-03-10	12.1500	12.2955	11.5500	11.6220	-4.886%	112,647	-94.855%
2022-03-09	13.3275	13.3350	12.0000	12.2190	-6.828%	291,399	-95.106%
2022-03-08	11.3550	16.3500	10.2090	13.1145	+15.480%	973,537	-95.440%
2022-03-07	11.5800	12.1500	11.0655	11.3565	-5.030%	147,304	-94.734%
2022-03-04	12.2460	12.6000	11.8725	11.9580	-2.697%	66,622	-94.999%
2022-03-03	13.9500	14.0640	12.1575	12.2895	-9.967%	117,019	-95.134%
2022-03-02	13.6500	13.9500	13.1250	13.6500	+2.236%	88,247	-95.619%
2022-03-01	14.2500	14.4750	13.2000	13.3515	-7.580%	159,893	-95.521%
2022-02-28	15.7500	16.2000	14.2500	14.4465	-10.824%	187,676	-95.861%
2022-02-25	14.5500	16.5000	13.5000	16.2000	+10.531%	261,522	-96.309%
2022-02-24	11.8005	15.2970	11.1465	14.6565	+8.845%	320,136	-95.920%
2022-02-23	14.3970	14.3985	13.2015	13.4655	-3.887%	98,830	-95.559%
2022-02-22	14.9595	14.9970	13.5000	14.0100	-10.192%	222,375	-95.732%
2022-02-18	16.0500	16.5000	15.0000	15.6000	-1.887%	134,882	-96.167%
2022-02-17	16.6500	16.9500	15.9000	15.9000	-7.018%	117,524	-96.239%
2022-02-16	17.1000	17.2500	16.6500	17.1000	-1.724%	91,184	-96.503%
2022-02-15	16.8000	17.6250	16.2000	17.4000	+7.407%	148,850	-96.563%
2022-02-14	16.1715	17.1000	16.0500	16.2000	+0.935%	86,712	-96.309%
2022-02-11	17.5500	18.0000	15.9000	16.0500	-8.547%	197,146	-96.274%
2022-02-10	17.8500	19.3500	17.2500	17.5500	-5.645%	242,821	-96.593%
2022-02-09	17.3640	19.5000	17.2500	18.6000	+5.085%	329,698	-96.785%
2022-02-08	15.3000	18.3000	15.1500	17.7000	+13.462%	322,953	-96.621%
2022-02-07	16.0500	16.2000	15.3000	15.6000	-2.804%	117,193	-96.167%
2022-02-04	15.3000	16.6500	15.3000	16.0500	+2.885%	149,408	-96.274%
2022-02-03	16.2000	17.2500	15.1500	15.6000	-6.306%	229,253	-96.167%
2022-02-02	17.4000	17.7000	16.3500	16.6500	-6.723%	216,449	-96.408%
2022-02-01	19.3500	19.3500	17.4000	17.8500	-5.556%	228,862	-96.650%
2022-01-31	16.5000	19.1250	16.3500	18.9000	+10.526%	221,833	-96.836%
2022-01-28	16.3500	17.1000	15.1500	17.1000	+3.636%	190,915	-96.503%
2022-01-27	18.1500	18.4275	16.2000	16.5000	-5.983%	305,003	-96.376%
2022-01-26	18.7440	18.9000	17.2500	17.5500	-4.098%	254,671	-96.593%
2022-01-25	18.7500	19.5000	17.5500	18.3000	-7.576%	380,495	-96.732%
2022-01-24	17.3550	19.9500	16.5000	19.8000	+7.317%	334,381	-96.980%
2022-01-21	18.3000	19.1115	17.1000	18.4500	-5.385%	380,701	-96.759%
2022-01-20	21.1665	21.4500	18.9750	19.5000	-8.451%	475,545	-96.933%
2022-01-19	24.4500	24.5130	21.1500	21.3000	-12.883%	523,229	-97.192%
2022-01-18	24.7500	25.0500	23.7000	24.4500	-7.386%	410,229	-97.554%
2022-01-14	25.5000	26.6520	23.7000	26.4000	-2.222%	574,949	-97.735%
2022-01-13	30.6000	30.7500	26.4000	27.0000	-12.621%	727,395	-97.785%
2022-01-12	33.0000	33.9000	30.7500	30.9000	-5.936%	511,732	-98.065%
2022-01-11	33.7380	34.6500	31.9500	32.8500	-1.351%	452,471	-98.180%
2022-01-10	34.2000	35.4000	32.5500	33.3000	-5.128%	473,630	-98.204%
2022-01-07	31.2750	35.4000	30.4500	35.1000	+9.346%	736,401	-98.296%
2022-01-06	33.3750	33.9000	30.4500	32.1000	-4.036%	753,184	-98.137%
2022-01-05	36.0000	37.5000	32.7000	33.4500	-6.303%	741,591	-98.212%
2022-01-04	38.4000	41.5500	34.5000	35.7000	-7.031%	1,257,279	-98.325%
2022-01-03	36.1500	42.7500	33.4500	38.4000	+5.350%	2,042,782	-98.443%
2021-12-31	32.8845	37.6500	31.5000	36.4500	+9.955%	1,130,865	-98.359%
2021-12-30	30.4500	35.7000	29.7000	33.1500	-1.778%	1,381,398	-98.196%
2021-12-29	38.1000	38.2125	32.5500	33.7500	-5.858%	2,194,529	-98.228%
2021-12-28	36.0000	39.6000	34.6500	35.8500	-7.004%	2,333,689	-98.332%
2021-12-27	33.3000	41.2500	32.4000	38.5500	+35.263%	8,274,720	-98.449%
2021-12-23	33.4500	33.6000	28.0500	28.5000	-24.000%	1,889,931	-97.902%
2021-12-22	32.8500	38.7750	30.7500	37.5000	+34.409%	5,198,832	-98.405%
2021-12-21	22.8000	29.2500	22.0500	27.9000	+22.368%	2,188,249	-97.857%
2021-12-20	22.0500	22.8000	20.1000	22.8000	-1.935%	727,028	-97.377%
2021-12-17	23.4000	23.9775	21.7500	23.2500	-7.738%	1,081,655	-97.428%
2021-12-16	25.0500	27.7500	22.9500	25.2000	+9.804%	3,602,467	-97.627%
2021-12-15	19.0665	24.7500	18.7500	22.9500	+25.410%	6,308,711	-97.394%
2021-12-14	22.0500	22.6500	18.0000	18.3000	-27.811%	1,646,775	-96.732%
2021-12-13	32.2500	39.0000	23.1000	25.3500	-26.201%	3,848,638	-97.641%
2021-12-10	34.0500	46.9500	31.0500	34.3500	+21.809%	19,500,258	-98.259%
2021-12-09	19.4850	29.5500	18.9000	28.2000	+82.524%	9,015,692	-97.879%
2021-12-08	16.5000	16.6500	14.1075	15.4500	-10.435%	947,421	-96.129%
2021-12-07	13.5000	18.0750	12.9945	17.2500	+35.294%	783,235	-96.533%
2021-12-06	14.8500	15.0000	12.6000	12.7500	-10.526%	61,224	-95.310%
2021-12-03	21.9000	22.5000	13.7295	14.2500	-35.811%	128,516	-95.804%
2021-12-02	22.3500	22.3500	21.1500	22.2000	+0.680%	10,473	-97.306%
2021-12-01	23.8500	24.5250	21.7500	22.0500	-8.696%	9,309	-97.288%
2021-11-30	23.5500	24.6555	22.0500	24.1500	-2.424%	7,991	-97.524%
2021-11-29	23.1000	25.5000	21.1500	24.7500	+10.738%	23,887	-97.584%
2021-11-26	23.2500	23.6655	21.6000	22.3500	-6.875%	5,769	-97.324%
2021-11-24	24.0000	25.0440	23.5500	24.0000	-1.235%	7,070	-97.508%
2021-11-23	24.1500	24.7500	23.5500	24.3000	+1.887%	9,208	-97.539%
2021-11-22	25.3500	25.5000	22.0500	23.8500	-5.357%	18,151	-97.493%
2021-11-19	26.2500	26.2500	24.7500	25.2000	-4.000%	8,829	-97.627%
2021-11-18	27.7500	28.0725	25.5000	26.2500	-5.914%	9,308	-97.722%
2021-11-17	27.9000	28.3500	26.7000	27.9000	-1.587%	14,049	-97.857%
2021-11-16	27.6000	28.8930	26.5500	28.3500	+2.162%	14,951	-97.891%
2021-11-15	27.6300	27.9000	27.0000	27.7500	0.000%	13,705	-97.845%
2021-11-12	27.7500	28.5000	27.1500	27.7500	0.000%	5,704	-97.845%
2021-11-11	28.6500	28.6500	27.1500	27.7500	-2.632%	6,688	-97.845%
2021-11-10	29.5500	29.5500	27.4500	28.5000	-3.061%	8,937	-97.902%
2021-11-09	28.8000	29.7000	27.4500	29.4000	+4.255%	13,409	-97.966%
2021-11-08	28.0500	29.0880	27.1500	28.2000	+1.075%	12,291	-97.879%
2021-11-05	29.2500	29.4000	27.7500	27.9000	-3.627%	15,178	-97.857%
2021-11-04	29.8500	30.7500	28.5015	28.9500	-3.500%	16,182	-97.934%
2021-11-03	32.7000	33.6165	28.0500	30.0000	-12.281%	45,267	-98.007%
2021-11-02	36.0000	36.0000	33.3000	34.2000	-5.000%	8,723	-98.251%
2021-11-01	35.1000	36.7500	35.1000	36.0000	+3.448%	4,409	-98.339%
2021-10-29	34.0500	35.5500	34.0500	34.8000	-2.110%	4,472	-98.282%
2021-10-28	35.2500	35.8500	34.2000	35.5500	+2.597%	11,209	-98.318%
2021-10-27	35.7000	35.8500	33.7515	34.6500	-3.750%	7,320	-98.274%
2021-10-26	37.6230	37.6230	34.9500	36.0000	+0.840%	4,237	-98.339%
2021-10-25	35.4000	36.5925	34.5000	35.7000	+2.366%	3,997	-98.325%
2021-10-22	37.0500	37.0500	34.5000	34.8750	-4.713%	3,474	-98.285%
2021-10-21	35.1000	37.5000	35.1000	36.6000	+4.721%	3,773	-98.366%
2021-10-20	35.5500	36.3900	34.8000	34.9500	0.000%	5,029	-98.289%
2021-10-19	35.4000	37.0500	34.2945	34.9500	-2.510%	7,659	-98.289%
2021-10-18	35.5500	36.0000	34.2000	35.8500	-0.830%	4,017	-98.332%
2021-10-15	37.5000	37.5000	35.5500	36.1500	-4.743%	7,496	-98.346%
2021-10-14	36.3000	39.7500	34.9500	37.9500	+3.689%	8,200	-98.424%
2021-10-13	39.0000	40.3500	33.7500	36.6000	-4.314%	34,320	-98.366%
2021-10-12	38.4000	39.4050	37.8000	38.2500	-0.391%	5,778	-98.437%
2021-10-11	39.7500	39.7500	37.8000	38.4000	-2.290%	4,841	-98.443%
2021-10-08	39.4500	41.1000	37.6800	39.3000	+1.354%	28,161	-98.478%
2021-10-07	38.1000	39.7500	37.6500	38.7750	+0.870%	5,768	-98.458%
2021-10-06	37.6500	39.0000	37.6500	38.4405	-0.671%	1,501	-98.444%
2021-10-05	38.8500	39.9630	37.5000	38.7000	-1.149%	5,562	-98.455%
2021-10-04	39.7500	40.8000	38.4000	39.1500	-4.044%	4,775	-98.473%
2021-10-01	42.0000	42.7485	39.6000	40.8000	-2.509%	4,298	-98.534%
2021-09-30	42.4500	42.4500	41.4000	41.8500	-1.413%	2,615	-98.571%
2021-09-29	42.0000	43.5000	40.2000	42.4500	+2.909%	9,500	-98.591%
2021-09-28	42.3000	42.6000	40.2000	41.2500	-4.910%	4,066	-98.550%
2021-09-27	44.4000	45.0000	42.3000	43.3800	-2.132%	4,656	-98.621%
2021-09-24	43.0500	44.5500	41.2500	44.3250	+4.417%	8,352	-98.651%
2021-09-23	40.1505	43.0500	39.1500	42.4500	+6.391%	7,164	-98.591%
2021-09-22	40.6500	41.3985	38.4000	39.9000	-5.338%	11,230	-98.501%
2021-09-21	44.7000	46.0500	39.4500	42.1500	-0.707%	30,259	-98.581%
2021-09-20	47.2500	48.7500	41.7000	42.4500	-13.720%	21,013	-98.591%
2021-09-17	50.5500	51.9000	48.4500	49.2000	-4.094%	17,285	-98.785%
2021-09-16	50.7000	55.9500	49.6800	51.3000	+0.588%	18,902	-98.834%
2021-09-15	51.1500	53.4000	49.0500	51.0000	-2.017%	6,034	-98.827%
2021-09-14	53.1000	53.8485	50.1000	52.0500	0.000%	4,902	-98.851%
2021-09-13	54.1500	54.9000	49.5000	52.0500	-5.450%	9,061	-98.851%
2021-09-10	54.7500	56.8245	49.2000	55.0500	+0.548%	15,332	-98.914%
2021-09-09	52.5000	74.5500	49.8000	54.7500	+4.286%	251,355	-98.908%
2021-09-08	59.4000	60.2835	52.5000	52.5000	-11.392%	6,593	-98.861%
2021-09-07	74.2500	74.2500	59.2500	59.2500	-12.611%	5,179	-98.991%
2021-09-03	65.1000	69.7485	63.3000	67.8000	+3.670%	3,025	-99.118%
2021-09-02	63.2520	65.8500	63.2520	65.4000	+3.073%	302	-99.086%
2021-09-01	63.7500	64.6500	62.5500	63.4500	+1.683%	533	-99.058%
2021-08-31	63.7500	64.2000	60.4500	62.4000	-1.655%	3,175	-99.042%
2021-08-30	67.0500	67.0500	63.1500	63.4500	-0.236%	1,363	-99.058%
2021-08-27	65.4000	67.0500	63.0000	63.6000	-4.505%	1,904	-99.060%
2021-08-26	63.0000	67.0500	63.0000	66.6000	+4.225%	230	-99.102%
2021-08-25	64.3500	67.3500	63.1500	63.9000	-1.389%	396	-99.064%
2021-08-24	66.0000	67.0500	62.7000	64.8000	-2.921%	553	-99.077%
2021-08-23	66.6000	68.2500	66.3000	66.7500	+0.907%	1,034	-99.104%
2021-08-20	67.1505	68.1000	66.1500	66.1500	-1.121%	213	-99.096%
2021-08-19	67.9560	67.9560	66.1500	66.9000	+0.043%	267	-99.106%
2021-08-18	68.2500	68.2500	65.2650	66.8715	+1.320%	233	-99.106%
2021-08-17	65.5500	66.2985	65.2500	66.0000	-1.786%	775	-99.094%
2021-08-16	67.5000	68.0145	65.4345	67.2000	+0.448%	359	-99.110%
2021-08-13	65.4000	69.4815	64.5000	66.9000	+3.721%	246	-99.106%
2021-08-12	64.9500	67.2000	63.3000	64.5000	-0.693%	746	-99.073%
2021-08-11	66.7500	67.7250	64.9500	64.9500	-1.142%	688	-99.079%
2021-08-10	68.7150	69.7500	65.7000	65.7000	-6.009%	442	-99.090%
2021-08-09	67.5000	69.9000	67.5000	69.9000	+3.530%	2,861	-99.144%
2021-08-06	68.1000	68.1000	67.5165	67.5165	-0.966%	183	-99.114%
2021-08-05	68.5485	68.5710	67.9500	68.1750	-0.329%	159	-99.123%
2021-08-04	67.9500	68.7000	67.5000	68.4000	0.000%	130	-99.126%
2021-08-03	67.9500	68.9145	67.7115	68.4000	-0.437%	534	-99.126%
2021-08-02	67.8750	69.1500	66.6240	68.7000	-1.505%	600	-99.130%

.dark-mode .xhBzsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhBzsq{ color: #333333; background-color: white; border: 2px solid #333333; }AVCTAmerican Virtual Cloud Technologies, Inc. Common Stockstock NASDAQ

AVCT
American Virtual Cloud Technologies, Inc. Common Stock
stock NASDAQ