Advent Software Inc $28.06

up +0.35


17/4/2014 08:10 PM  |  NASDAQ : ADVS  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADVS historical data

Date Open High Low Close Volume
4/17/201427.6228.3827.2228.06331,396
4/16/201427.2727.7126.9527.71738,333
4/15/201426.9127.1826.3227.00513,510
4/14/201426.6127.1226.3826.83346,648
4/11/201426.6927.0926.1526.42260,636
4/10/201428.0928.0926.8326.96341,218
4/9/201428.1028.3127.8828.09265,862
4/8/201427.7128.2727.4127.99188,711
4/7/201428.3328.3327.2727.78503,442
4/4/201429.6830.0028.4128.44301,422
4/3/201429.9030.0529.1629.37139,866
4/2/201429.6930.0029.5429.83118,063
4/1/201429.5229.9929.4529.67170,337
3/31/201429.0829.6328.8529.36176,825
3/28/201429.2029.8328.7528.91211,618
3/27/201429.3629.8429.0629.24221,425
3/26/201430.5830.6229.3929.40234,854
3/25/201430.0930.8129.8030.31390,496
3/24/201430.4430.4929.4129.95254,483
3/21/201431.2131.4630.2630.30351,922
3/20/201430.7331.4330.6531.01151,760
3/19/201431.1031.3830.5030.81162,708
3/18/201430.9831.2830.7931.10372,097
3/17/201431.3731.6030.8630.89287,729
3/14/201431.2231.7830.9731.09155,199
3/13/201431.9232.0031.1231.34223,981
3/12/201431.4831.8931.1931.80130,820
3/11/201432.0232.2931.5131.68224,889
3/10/201431.7532.1531.5931.99235,802
3/7/201432.0032.1631.4731.92395,321
3/6/201432.0232.3731.3531.75228,104
3/5/201431.8132.0831.4731.95260,260
3/4/201430.7232.3030.7231.84357,899
3/3/201430.3030.4429.8530.17188,545
2/28/201430.9931.1830.5830.70190,133
2/27/201430.3830.9830.2930.95264,734
2/26/201430.4431.1230.2430.75153,545
2/25/201430.8830.9130.1630.34152,955
2/24/201430.8431.2630.7930.84147,491
2/21/201431.4331.4330.7630.79234,713
2/20/201430.9031.3030.5131.25178,633
2/19/201430.7331.3730.7330.81229,157
2/18/201430.4930.9830.4830.97239,825
2/14/201430.4230.6330.1830.34190,872
2/13/201429.7430.6729.5830.60193,113
2/12/201429.9430.2029.7430.10209,940
2/11/201429.7230.0029.4329.99242,469
2/10/201429.4829.7229.1429.63237,034
2/7/201429.3930.0129.2529.62222,474
2/6/201429.3629.6129.0729.27302,288
2/5/201429.0729.3728.6529.30306,126
2/4/201427.9029.7826.0029.41651,795
2/3/201432.7433.0030.2130.61506,649
1/31/201432.7933.7932.6332.86261,623
1/30/201432.9233.8632.8833.50194,612
1/29/201432.8833.4832.5332.62212,712
1/28/201432.7933.3432.6733.29174,858
1/27/201433.7733.8932.7332.82199,860
1/24/201434.8234.8233.4533.49236,853
1/23/201435.2735.3834.6035.00156,020
1/22/201435.1735.4834.9135.45140,308
1/21/201435.0335.2234.7535.05162,202
1/17/201435.2235.3134.6634.71141,683
1/16/201434.9635.2434.8635.22188,352
1/15/201435.0735.2534.8435.14231,267
1/14/201434.2735.0234.0934.91358,994
1/13/201434.9335.0033.7733.96180,905
1/10/201435.3235.7334.7834.92376,195
1/9/201435.2935.6634.8335.33223,368
1/8/201434.9235.6134.6635.26278,770
1/7/201434.2535.3533.9534.79298,660
1/6/201434.5334.7034.0134.04186,424
1/3/201434.3434.6734.2534.52229,491
1/2/201434.7234.9134.0034.29241,899
12/31/201335.1335.2434.8234.95210,923
12/30/201334.9435.2334.6334.98213,679
12/27/201335.1435.3034.8334.95204,284
12/26/201334.8735.2134.5534.96286,101
12/24/201334.4934.9634.2034.61300,068
12/23/201335.7636.1134.5334.58397,922
12/20/201334.2335.5833.8535.50830,915
12/19/201334.6034.9134.1434.26277,152
12/18/201334.1834.6133.7434.61188,220
12/17/201334.4734.6234.0834.31155,682
12/16/201334.5334.9834.3034.61348,494
12/13/201334.1134.5833.5834.48243,602
12/12/201333.5234.0533.3333.92214,953
12/11/201334.4134.4133.1333.49249,473
12/10/201334.3934.6434.1234.38205,240
12/9/201334.9935.2034.1934.55297,713
12/6/201335.0635.4434.7434.90139,657
12/5/201334.7934.8834.2534.64166,731
12/4/201334.4735.3534.1334.86239,111
12/3/201334.1734.8134.1734.65433,607
12/2/201335.0035.1534.1834.31264,648
11/29/201335.4635.7035.1235.15161,704
11/27/201335.0035.5534.9835.34160,866
11/26/201334.7635.0834.4134.91346,584
11/25/201334.5835.0234.2734.76164,146
11/22/201334.6835.0634.4034.67161,924
Trading Center