$44.09 -0.03 (%) Advent Software Inc - NASDAQ

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADVS historical data

Date Open High Low Close Volume
3/4/201544.0644.1644.0444.09698,863
3/3/201544.0944.1544.0044.12687,756
3/2/201544.1244.1944.0844.09624,709
2/27/201544.0644.1844.0344.17631,524
2/26/201544.1144.1644.0244.05441,929
2/25/201544.1744.1844.0644.11472,246
2/24/201544.0844.1844.0644.17389,039
2/23/201544.1544.1944.0344.16285,956
2/20/201544.1444.2344.0444.17460,983
2/19/201544.2344.2944.0344.10438,669
2/18/201544.2244.3644.1544.23723,445
2/17/201544.1144.2544.0244.22789,307
2/13/201544.0044.2343.9844.181,130,015
2/12/201543.9044.1043.8543.981,108,682
2/11/201543.9544.0643.8143.851,150,751
2/10/201543.9744.1043.8143.951,045,874
2/9/201544.0544.2443.8143.841,531,479
2/6/201544.0244.3043.8644.301,955,008
2/5/201543.8744.0843.8344.081,849,540
2/4/201543.7743.9643.7743.962,916,011
2/3/201543.7343.9343.6843.9318,142,240
2/2/201541.7941.9440.9041.391,149,536
1/30/201541.9442.3441.2941.851,322,819
1/29/201540.8342.8240.7342.502,257,357
1/28/201538.2542.8537.7541.633,458,877
1/27/201537.4838.0536.9437.90488,635
1/26/201537.0037.5236.7537.38504,554
1/23/201537.1337.7336.7737.04906,191
1/22/201537.3637.8136.2036.391,565,502
1/21/201537.7538.2537.3837.83921,845
1/20/201537.1537.8236.2037.751,246,659
1/16/201535.7437.0035.6936.95907,784
1/15/201535.2836.2734.9635.701,361,960
1/14/201532.0035.6432.0035.321,695,606
1/13/201531.8732.9331.4932.42593,426
1/12/201530.8731.8330.5431.70562,144
1/9/201531.0231.1930.2430.79397,239
1/8/201531.1031.5730.8530.95644,880
1/7/201529.5130.7829.2530.73656,699
1/6/201529.7729.9728.9329.27550,064
1/5/201529.9030.1229.3229.71271,056
1/2/201530.7531.0929.8230.15316,462
12/31/201430.7531.3030.6330.64357,025
12/30/201431.1131.3930.6830.81243,210
12/29/201431.4231.6431.1331.14211,244
12/26/201431.5731.8431.2631.58205,120
12/24/201431.3031.5231.0731.42147,806
12/23/201431.1431.3830.9231.23323,943
12/22/201430.5930.9629.9830.90654,025
12/19/201431.1131.5230.4330.511,273,515
12/18/201430.6431.1630.5331.11351,057
12/17/201429.1230.1528.8230.14425,980
12/16/201429.1829.6528.7828.96583,569
12/15/201430.5030.5829.3429.37446,118
12/12/201430.6231.0930.2530.26311,230
12/11/201431.3931.8130.9731.14248,689
12/10/201431.7931.8131.1031.17485,360
12/9/201430.7431.8230.2831.65794,830
12/8/201431.4631.9531.0231.13342,072
12/5/201431.4031.8031.3731.75281,838
12/4/201431.4331.6331.2431.38274,571
12/3/201431.4731.7231.2931.46420,254
12/2/201430.9931.5030.7631.50398,184
12/1/201431.5031.6730.9931.01348,148
11/28/201431.7932.1331.4631.53228,660
11/26/201431.6631.8231.2631.67250,602
11/25/201431.6331.9231.4231.59271,389
11/24/201431.2631.7031.0731.60307,203
11/21/201431.7431.8931.2231.26417,944
11/20/201431.1431.7631.1131.45304,545
11/19/201431.7031.7030.7831.41585,436
11/18/201431.8532.3031.6531.70430,515
11/17/201431.8932.2331.7931.93473,919
11/14/201432.4732.5232.0032.03602,981
11/13/201432.8933.0732.3332.50454,842
11/12/201433.1033.3932.9032.92498,996
11/11/201433.4233.5532.9233.27517,718
11/10/201432.9833.4632.8133.45549,570
11/7/201433.3033.4432.8333.001,933,300
11/6/201434.6235.1734.6234.72279,688
11/5/201435.0335.0834.5134.61221,174
11/4/201434.4834.9934.4834.79228,491
11/3/201434.6535.0034.2834.59259,961
10/31/201434.3134.9634.2634.56437,362
10/30/201433.9534.4833.0033.95389,763
10/29/201433.5634.5033.3534.30367,904
10/28/201429.7633.9329.1633.45828,491
10/27/201432.6933.3032.5233.11231,131
10/24/201432.8433.0032.6232.90199,214
10/23/201432.4732.8832.1932.70238,564
10/22/201432.5032.9932.1332.17183,191
10/21/201431.9132.5031.7732.48228,139
10/20/201431.0831.6830.9431.68222,216
10/17/201431.7631.9131.0031.34274,371
10/16/201430.7431.8630.2231.30439,316
10/15/201430.6431.6630.2131.31452,701
10/14/201431.1331.5130.9531.18317,376
10/13/201431.1531.7530.6030.83387,016
10/10/201432.4932.7831.3231.34294,197
10/9/201433.4533.6032.0932.72609,313
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center