Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AVTA
Avantax, Inc. Common Stock
stock NASDAQ

Inactive
Nov 27, 2023
25.99USD-0.038%(-0.01)826,494
Pre-market
0.00USD-100.000%(-26.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-11-27		25.990026.000025.990025.9900-0.038%826,4940.000%
2023-11-24		25.990026.000025.980026.0000+0.116%213,796-0.038%
2023-11-22		25.960025.980025.940025.9700+0.154%1,337,134+0.077%
2023-11-21		25.940025.960025.930025.93000.000%836,880+0.231%
2023-11-20		25.930025.950025.930025.93000.000%280,295+0.231%
2023-11-17		25.950025.950025.920025.93000.000%562,806+0.231%
2023-11-16		25.920025.960025.920025.9300+0.039%390,408+0.231%
2023-11-15		25.960025.960025.920025.9200-0.116%802,729+0.270%
2023-11-14		25.950025.955025.930025.9500+0.039%333,695+0.154%
2023-11-13		25.900025.950025.900025.9400+0.077%329,695+0.193%
2023-11-10		25.880025.920025.870025.9200+0.077%236,767+0.270%
2023-11-09		25.910025.920025.900025.9000+0.116%396,413+0.347%
2023-11-08		25.890025.920025.870025.8700-0.193%472,475+0.464%
2023-11-07		25.920025.920025.890025.9200+0.077%259,512+0.270%
2023-11-06		25.890025.930025.870025.9000+0.271%388,540+0.347%
2023-11-03		25.860025.945025.815025.83000.000%479,673+0.619%
2023-11-02		25.870025.870025.790025.83000.000%187,516+0.619%
2023-11-01		25.790025.870025.790025.8300+0.077%615,214+0.619%
2023-10-31		25.790025.810025.770025.8100+0.078%198,667+0.697%
2023-10-30		25.770025.800025.740025.7900+0.078%202,601+0.775%
2023-10-27		25.720025.790025.720025.7700+0.194%418,588+0.854%
2023-10-26		25.690025.770025.670025.7200+0.117%1,036,428+1.050%
2023-10-25		25.670025.710025.670025.6900+0.039%396,007+1.168%
2023-10-24		25.700025.750025.670025.6800-0.039%648,569+1.207%
2023-10-23		25.700025.710025.670025.69000.000%461,972+1.168%
2023-10-20		25.700025.730025.690025.6900-0.078%559,139+1.168%
2023-10-19		25.680025.730025.680025.7100+0.039%321,061+1.089%
2023-10-18		25.700025.710025.670025.70000.000%620,013+1.128%
2023-10-17		25.670025.750025.645025.7000+0.312%758,543+1.128%
2023-10-16		25.640025.700025.580025.6200-0.195%626,238+1.444%
2023-10-13		25.600025.710025.600025.6700+0.273%268,821+1.247%
2023-10-12		25.680025.680025.580025.6000-0.312%1,114,172+1.523%
2023-10-11		25.660025.750025.660025.6800+0.156%349,184+1.207%
2023-10-10		25.570025.650025.570025.6400+0.235%1,260,705+1.365%
2023-10-09		25.570025.600025.550025.5800+0.039%1,444,528+1.603%
2023-10-06		25.580025.590025.560025.57000.000%856,200+1.643%
2023-10-05		25.610025.620025.570025.5700-0.117%661,492+1.643%
2023-10-04		25.580025.620025.570025.6000+0.078%822,908+1.523%
2023-10-03		25.570025.600025.560025.58000.000%443,505+1.603%
2023-10-02		25.590025.630025.570025.58000.000%379,971+1.603%
2023-09-29		25.640025.660025.570025.58000.000%793,447+1.603%
2023-09-28		25.580025.650025.570025.58000.000%430,485+1.603%
2023-09-27		25.640025.640025.570025.5800+0.039%576,803+1.603%
2023-09-26		25.580025.625025.550025.5700-0.078%494,184+1.643%
2023-09-25		25.540025.635025.520025.5900+0.274%306,785+1.563%
2023-09-22		25.580025.640025.505025.5200-0.117%392,049+1.842%
2023-09-21		25.590025.630025.530025.5500-0.234%600,586+1.722%
2023-09-20		25.620025.635025.585025.6100+0.078%396,391+1.484%
2023-09-19		25.590025.600025.570025.59000.000%354,529+1.563%
2023-09-18		25.580025.640025.560025.5900+0.078%1,828,379+1.563%
2023-09-15		25.600025.610025.550025.5700-0.078%1,783,393+1.643%
2023-09-14		25.700025.740025.550025.5900-0.273%2,559,988+1.563%
2023-09-13		25.560025.740025.550025.6600+0.313%932,196+1.286%
2023-09-12		25.550025.600025.530025.5800+0.157%1,389,245+1.603%
2023-09-11		25.480025.650025.410025.5400+28.020%7,463,743+1.762%
2023-09-08		19.940019.970019.625019.9500+0.504%138,028+30.276%
2023-09-07		19.980020.180019.755019.8500-0.948%209,104+30.932%
2023-09-06		20.240020.460019.640020.0400-0.939%243,944+29.691%
2023-09-05		20.860020.860019.630020.2300-4.169%326,640+28.473%
2023-09-01		20.990021.260020.930021.1100+0.908%170,755+23.117%
2023-08-31		20.410020.980020.410020.9200+2.700%225,423+24.235%
2023-08-30		20.540020.710020.360020.3700-1.547%220,067+27.590%
2023-08-29		20.920021.120020.260020.6900-1.476%415,442+25.616%
2023-08-28		20.710021.070020.640021.0000+1.892%122,688+23.762%
2023-08-25		20.350020.730020.270020.6100+0.881%153,221+26.104%
2023-08-24		20.640020.790020.210020.4300-1.495%191,164+27.215%
2023-08-23		20.490021.040020.470020.7400+1.468%208,349+25.313%
2023-08-22		20.520020.600020.260020.4400-0.195%177,989+27.153%
2023-08-21		20.870020.870020.190020.4800-1.869%269,612+26.904%
2023-08-18		20.470021.020020.470020.8700+0.821%266,020+24.533%
2023-08-17		20.720020.830020.270020.7000+0.145%239,980+25.556%
2023-08-16		20.900021.120020.310020.6700-1.805%342,417+25.738%
2023-08-15		21.420021.460020.790021.0500-2.906%308,628+23.468%
2023-08-14		20.680021.710020.490021.6800+4.988%479,789+19.880%
2023-08-11		21.210021.210019.130020.6500-3.460%719,361+25.860%
2023-08-10		24.430024.430221.270021.3900-10.689%447,102+21.505%
2023-08-09		24.570024.600023.930023.9500-3.115%445,011+8.518%
2023-08-08		25.260025.330024.695024.7200-3.362%142,086+5.138%
2023-08-07		25.210025.700025.210025.5800+1.953%147,240+1.603%
2023-08-04		24.830025.290024.780025.0900+0.723%156,724+3.587%
2023-08-03		25.070025.320024.890024.9100-1.229%134,407+4.336%
2023-08-02		25.450025.640025.110025.2200-1.676%111,740+3.053%
2023-08-01		25.730025.975025.430025.6500-0.889%154,874+1.326%
2023-07-31		25.930026.070025.690025.8800-0.039%95,165+0.425%
2023-07-28		26.070026.080025.630025.8900-0.077%208,369+0.386%
2023-07-27		26.240026.240025.820025.9100-1.069%147,640+0.309%
2023-07-26		26.140026.340025.890026.1900+0.191%130,627-0.764%
2023-07-25		26.100026.330025.550026.1400-0.267%155,626-0.574%
2023-07-24		25.580026.260025.580026.2100+2.064%125,656-0.839%
2023-07-21		26.230026.390025.575025.6800-1.496%225,854+1.207%
2023-07-20		26.110026.190025.930026.07000.000%153,720-0.307%
2023-07-19		26.170026.470026.070026.0700-0.458%160,575-0.307%
2023-07-18		26.060026.280025.920026.1900+0.964%205,539-0.764%
2023-07-17		25.040025.970025.040025.9400+3.018%288,352+0.193%
2023-07-14		25.110025.240024.570025.1800+0.239%226,967+3.217%
2023-07-13		25.740025.800025.055025.1200-2.028%317,731+3.463%
2023-07-12		24.930025.650024.650025.6400+3.596%564,444+1.365%
2023-07-11		23.350026.760023.350024.7500+5.996%1,191,848+5.010%
2023-07-10		23.110023.350023.110023.3500+1.082%213,808+11.306%
2023-07-07		22.570023.275022.570023.1000+2.530%270,036+12.511%
2023-07-06		22.490022.570022.110022.5300-0.398%279,876+15.357%
2023-07-05		22.760022.910022.450022.6200-1.180%307,294+14.898%
2023-07-03		22.270022.930022.165022.8900+2.279%170,978+13.543%
2023-06-30		22.630022.640022.360022.3800-0.312%319,405+16.130%
2023-06-29		22.040022.555022.040022.4500+1.906%183,751+15.768%
2023-06-28		22.300022.570022.010022.0300-0.810%278,164+17.975%
2023-06-27		22.140022.430022.109522.2100+0.316%229,929+17.019%
2023-06-26		22.400022.660022.140022.1400-1.117%240,165+17.389%
2023-06-23		22.220022.560022.070022.3900-0.400%1,355,678+16.079%
2023-06-22		22.670022.670022.270022.4800-1.360%254,366+15.614%
2023-06-21		22.790023.140022.700022.7900-0.350%276,811+14.041%
2023-06-20		22.690022.940021.930022.8700+0.616%299,401+13.642%
2023-06-16		23.050023.050022.480022.7300-0.263%815,484+14.342%
2023-06-15		22.490022.860022.420022.7900+0.752%374,548+14.041%
2023-06-14		22.730022.900022.390022.6200-0.440%448,373+14.898%
2023-06-13		22.700022.790022.300022.7200+1.068%353,897+14.393%
2023-06-12		22.530023.280022.430022.48000.000%465,316+15.614%
2023-06-09		22.530022.700021.950022.4800-0.399%277,446+15.614%
2023-06-08		22.790022.909922.510022.5700-1.441%302,108+15.153%
2023-06-07		22.730023.030022.595022.9000+1.148%339,776+13.493%
2023-06-06		22.120022.800021.550022.6400+2.166%326,034+14.797%
2023-06-05		21.950022.260021.740022.1600+0.682%324,072+17.283%
2023-06-02		21.450022.030021.430022.0100+3.772%356,614+18.083%
2023-06-01		21.180021.445021.080021.2100+0.236%465,398+22.537%
2023-05-31		21.480021.570021.140021.1600-1.673%597,253+22.826%
2023-05-30		21.530021.740021.285021.5200-0.186%258,447+20.771%
2023-05-26		21.420021.695021.420021.5600+0.842%209,100+20.547%
2023-05-25		21.230021.600021.180021.3800-0.093%271,840+21.562%
2023-05-24		21.650021.650021.260021.4000-1.609%268,061+21.449%
2023-05-23		21.580021.970021.440021.7500+0.416%317,813+19.494%
2023-05-22		21.350021.840021.350021.6600+1.929%302,426+19.991%
2023-05-19		21.330021.350021.090021.2500+0.711%301,694+22.306%
2023-05-18		21.040021.390020.900021.1000-0.378%368,084+23.175%
2023-05-17		20.970021.250020.420021.1800+1.388%422,201+22.710%
2023-05-16		20.900021.100020.320020.8900-0.571%403,687+24.414%
2023-05-15		20.740021.395020.730021.0100+0.143%352,176+23.703%
2023-05-12		21.030021.465020.663820.9800+0.143%842,697+23.880%
2023-05-11		20.800021.330020.600020.9500-0.286%1,590,387+24.057%
2023-05-10		22.340022.570020.990021.0100-4.500%790,501+23.703%
2023-05-09		21.710022.600020.630022.0000-9.016%677,026+18.136%
2023-05-08		24.250024.390024.050024.1800+0.290%243,535+7.486%
2023-05-05		24.200024.340024.030024.1100+1.175%274,355+7.798%
2023-05-04		24.210024.250023.600023.8300-2.655%291,030+9.064%
2023-05-03		24.890025.070024.460024.4800-1.330%255,868+6.168%
2023-05-02		25.390025.390024.510024.8100-2.744%273,779+4.756%
2023-05-01		25.440025.955025.390025.5100+0.552%244,235+1.882%
2023-04-28		24.940025.390024.940025.3700+1.277%255,771+2.444%
2023-04-27		25.320025.360025.020025.0500-0.871%289,018+3.752%
2023-04-26		25.050025.479025.000125.2700+0.119%254,901+2.849%
2023-04-25		25.690025.780025.135025.2400-2.586%297,940+2.971%
2023-04-24		25.710026.230025.640025.9100+0.426%214,881+0.309%
2023-04-21		26.490026.595025.700025.8000-2.898%365,349+0.736%
2023-04-20		26.620026.840026.340026.5700-0.561%253,922-2.183%
2023-04-19		26.720026.960026.360026.7200-0.373%257,036-2.732%
2023-04-18		27.330027.480026.650026.8200-1.686%261,255-3.095%
2023-04-17		27.170027.320026.890027.2800+0.073%213,826-4.729%
2023-04-14		27.320027.605027.010027.2600-0.183%233,570-4.659%
2023-04-13		27.610027.620027.250027.3100-0.763%384,745-4.833%
2023-04-12		27.330027.730027.320027.5200+1.176%172,710-5.560%
2023-04-11		27.100027.610027.100027.2000+0.815%297,424-4.449%
2023-04-10		26.280027.010026.208526.9800+2.469%275,187-3.669%
2023-04-06		25.960026.450025.925026.3300+1.386%208,817-1.291%
2023-04-05		26.230026.460025.900025.9700-1.142%277,211+0.077%
2023-04-04		26.690026.709925.870026.2700-1.389%289,495-1.066%
2023-04-03		26.210026.700026.210026.6400+1.216%336,977-2.440%
2023-03-31		25.820026.410025.810026.3200+2.253%480,628-1.254%
2023-03-30		25.900025.955024.940025.7400+0.117%353,151+0.971%
2023-03-29		25.760026.090025.050025.7100+2.024%419,873+1.089%
2023-03-28		25.400025.485024.990025.2000-1.060%344,056+3.135%
2023-03-27		25.380025.695025.230025.4700+1.192%266,567+2.042%
2023-03-24		24.510025.275024.430025.1700+2.027%470,335+3.258%
2023-03-23		24.570025.000024.430024.6700+0.900%311,219+5.351%
2023-03-22		24.960025.150024.450024.4500-2.278%372,038+6.299%
2023-03-21		24.980025.240024.890025.0200+2.331%365,719+3.877%
2023-03-20		24.250024.690024.120024.4500+2.003%367,830+6.299%
2023-03-17		23.830024.270023.660023.9700-0.663%1,064,421+8.427%
2023-03-16		23.050024.330022.870024.1300+2.768%471,856+7.708%
2023-03-15		23.290023.650023.040023.4800-1.675%786,648+10.690%
2023-03-14		24.010024.190023.160023.8800+1.574%637,728+8.836%
2023-03-13		23.960024.140023.460023.5100-3.489%653,999+10.549%
2023-03-10		24.910025.155024.310024.3600-3.141%526,809+6.691%
2023-03-09		26.380026.590025.140025.1500-5.487%405,097+3.340%
2023-03-08		26.330026.680026.304626.6100+0.339%271,166-2.330%
2023-03-07		27.130027.220026.490026.5200-2.212%441,012-1.998%
2023-03-06		27.870028.300027.070027.1200-2.865%749,641-4.167%
2023-03-03		29.050029.050027.770027.9200-3.890%567,385-6.913%
2023-03-02		28.470029.135028.420029.0500+1.930%961,192-10.534%
2023-03-01		28.610028.810028.320028.5000-0.315%574,025-8.807%
2023-02-28		29.450029.650028.520028.5900-3.608%3,462,201-9.094%
2023-02-27		29.600029.930029.350029.6600+1.194%1,648,799-12.374%
2023-02-24		29.300029.410029.065029.3100-0.374%1,293,072-11.327%
2023-02-23		29.500029.640029.285029.4200+0.547%1,868,065-11.659%
2023-02-22		29.700029.780029.215029.2600-1.448%1,709,567-11.176%
2023-02-21		29.730029.950029.050029.6900-0.736%1,545,546-12.462%
2023-02-17		29.910030.230029.710029.9100+0.911%1,062,352-13.106%
2023-02-16		28.980029.700028.800029.6400+0.919%1,225,830-12.314%
2023-02-15		28.940029.645028.940029.3700+0.342%640,375-11.508%
2023-02-14		28.920029.370028.910029.2700+0.757%574,194-11.206%
2023-02-13		28.930029.220028.830029.0500+0.450%464,706-10.534%
2023-02-10		29.180029.290028.910028.9200-1.061%438,281-10.131%
2023-02-09		29.430029.760029.200029.2300-0.612%432,499-11.085%
2023-02-08		28.900029.500028.900029.4100+0.754%380,817-11.629%
2023-02-07		28.750029.240028.750029.1900+1.389%516,962-10.963%
2023-02-06		28.730028.930028.710028.7900-0.793%426,551-9.726%
2023-02-03		28.610029.300028.510029.0200+0.415%587,878-10.441%
2023-02-02		29.100029.370028.740028.9000-0.687%568,791-10.069%
2023-02-01		29.130029.260029.000029.1000-0.137%953,879-10.687%
2023-01-31		29.030029.450028.880029.1400+0.344%2,289,292-10.810%
2023-01-30		29.250029.510028.930029.0400-1.056%1,217,470-10.503%
2023-01-27		30.000030.215028.810029.35000.000%1,674,866-11.448%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC