Advent Software Inc $31.29

down -0.59


25/7/2014 04:00 PM  |  NASDAQ : ADVS  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADVS historical data

Date Open High Low Close Volume
7/25/201431.5531.7331.2231.29185,031
7/24/201431.7632.1031.4331.88165,292
7/23/201432.1532.3531.6031.70139,451
7/22/201431.7632.4131.7632.18221,124
7/21/201431.5831.8231.0331.49129,542
7/18/201430.9331.8230.9331.79170,055
7/17/201431.6631.8731.0031.03199,412
7/16/201432.3032.7831.2831.87301,218
7/15/201432.4732.5531.8932.09190,334
7/14/201432.2532.5131.8332.39135,122
7/11/201431.8732.2631.7031.88101,391
7/10/201431.3932.2631.1331.95230,318
7/9/201432.4132.6432.0432.14130,605
7/8/201432.6633.0931.9432.26187,058
7/7/201433.2233.7332.7732.81182,093
7/3/201433.2233.7033.2233.4692,412
7/2/201433.1833.4932.9432.99160,575
7/1/201432.7933.7432.6833.28358,307
6/30/201432.7132.8332.3332.57309,375
6/27/201432.6033.2432.3732.682,608,827
6/26/201433.1433.2632.5532.83239,142
6/25/201432.5733.3232.4733.30234,540
6/24/201432.6133.5632.5932.77254,995
6/23/201433.2233.4732.7732.85338,960
6/20/201432.4433.2832.3333.26633,652
6/19/201431.9932.4431.7432.40278,605
6/18/201432.4632.4731.4231.75264,943
6/17/201431.8333.0331.6632.53356,255
6/16/201430.1731.9830.1731.94370,676
6/13/201430.4230.8130.0930.29234,216
6/12/201430.9330.9330.4030.51154,405
6/11/201431.2831.4030.7331.0186,097
6/10/201431.4231.5931.2131.49120,684
6/9/201431.1931.6430.8831.59157,653
6/6/201430.4231.2530.4231.24235,207
6/5/201430.0130.5129.8430.40160,371
6/4/201429.8530.2329.8130.02204,895
6/3/201429.8530.2229.7030.00159,921
6/2/201430.1830.1829.4930.02208,805
5/30/201430.5030.5029.9230.26248,877
5/29/201430.5930.5930.1430.43238,220
5/28/201430.0230.5529.7130.40333,320
5/27/201430.0030.2629.6730.05235,232
5/23/201429.4429.8829.0329.83238,814
5/22/201429.1629.5628.9829.46182,961
5/21/201428.5429.2828.3629.17309,625
5/20/201429.1529.2528.2228.46285,891
5/19/201428.7429.3828.7429.29175,263
5/16/201428.7528.8628.0728.78163,940
5/15/201428.5129.0427.9028.67264,297
5/14/201429.3629.3628.6728.79355,380
5/13/201430.1130.1529.4529.53245,880
5/12/201429.4030.3529.1930.14311,246
5/9/201428.6829.3628.5229.14405,466
5/8/201429.1529.6728.6528.90363,417
5/7/201428.7629.1228.4529.01414,281
5/6/201428.6628.8228.4928.68286,159
5/5/201428.8129.1128.3928.77175,674
5/2/201429.0229.2528.7429.02283,157
5/1/201428.8429.4728.6028.97308,949
4/30/201427.8928.8827.6528.82272,566
4/29/201427.5028.4626.7927.95616,574
4/28/201426.5026.6925.4225.99597,246
4/25/201427.4027.4326.4226.44340,285
4/24/201427.9328.0927.0927.50282,419
4/23/201428.0428.4527.7627.77333,814
4/22/201427.8628.2727.7028.10211,172
4/21/201428.0328.1327.5827.75221,331
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
Trading Center