$16.27 -0.31 (%) AVG Technologies NV - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVG historical data

Date Open High Low Close Volume
10/1/201416.5516.6716.2016.27300,499
9/30/201416.8016.8016.5316.58279,916
9/29/201416.7616.9116.6516.82182,279
9/26/201416.4816.9516.4816.92246,495
9/25/201416.7216.7416.4816.49433,855
9/24/201416.4216.8416.4216.76139,781
9/23/201416.8816.9516.4516.45267,041
9/22/201417.2117.2416.9016.91178,476
9/19/201417.2417.3317.1717.23306,901
9/18/201417.0917.3017.0917.25162,377
9/17/201417.1017.2617.0317.08192,983
9/16/201417.1417.2917.0317.12238,892
9/15/201417.1817.2617.0317.14216,632
9/12/201417.1817.4017.1617.20258,910
9/11/201416.5117.2816.1117.16671,403
9/10/201416.8516.9816.1016.641,949,302
9/9/201417.3617.3817.0817.11198,112
9/8/201417.3817.4617.3517.40130,756
9/5/201417.3217.4717.2517.35102,575
9/4/201417.3917.6617.2717.34354,241
9/3/201417.5917.6217.2317.46804,475
9/2/201417.5217.6517.4117.42220,307
8/29/201417.6217.8517.4217.54119,145
8/28/201417.3917.6317.3117.58178,221
8/27/201417.5817.5817.3917.43239,107
8/26/201417.5217.6517.3717.53325,282
8/25/201418.4318.5017.3817.54395,504
8/22/201417.9218.4317.7918.40637,639
8/21/201417.7118.0717.7017.95326,314
8/20/201417.7717.8417.6217.73254,942
8/19/201417.8717.8817.7217.80320,834
8/18/201417.7717.8517.6617.82258,942
8/15/201417.9117.9117.6317.71214,660
8/14/201417.6917.8117.5617.79413,110
8/13/201417.7517.7517.6017.72165,969
8/12/201417.6217.6917.5617.65363,913
8/11/201417.6817.8817.6317.69361,812
8/8/201417.2217.6617.2117.65553,141
8/7/201417.5017.5517.2317.25320,170
8/6/201417.2917.6017.2917.49436,521
8/5/201417.4617.6017.3117.39499,868
8/4/201417.0517.5817.0517.50645,758
8/1/201416.9717.2816.8617.05705,657
7/31/201417.8717.9016.6017.003,954,704
7/30/201419.6119.7619.5219.65644,005
7/29/201419.8019.8119.4119.58220,313
7/28/201420.0220.0819.7419.75205,929
7/25/201420.0020.1319.8320.00284,180
7/24/201420.1520.1520.0220.09272,135
7/23/201420.1820.2720.0220.03299,571
7/22/201420.1820.2520.0920.14383,798
7/21/201419.9220.2419.8720.07601,216
7/18/201419.4819.9919.4419.94668,371
7/17/201419.3919.7519.3919.51437,438
7/16/201419.8319.8319.4519.50298,080
7/15/201420.0920.1219.5919.65373,376
7/14/201419.8320.1519.8220.07400,554
7/11/201419.7719.8119.6119.71213,176
7/10/201419.6320.0019.3819.80307,020
7/9/201419.8520.0019.6419.91472,841
7/8/201419.8319.9019.6919.81421,544
7/7/201420.1520.1819.8619.90326,498
7/3/201419.9220.2219.8820.16250,191
7/2/201420.2220.2619.8119.87481,350
7/1/201420.1520.4120.1420.22701,068
6/30/201419.7620.1819.7020.13452,089
6/27/201419.9220.1919.8019.801,337,175
6/26/201420.2920.4419.9320.01385,872
6/25/201420.0120.3520.0120.30478,679
6/24/201420.1820.3420.0720.10480,246
6/23/201419.7520.2419.7520.172,058,767
6/20/201420.0420.0719.7319.75701,184
6/19/201420.2820.3419.8820.00869,913
6/18/201420.6520.7020.2120.26548,388
6/17/201420.7420.8520.5120.601,646,074
6/16/201420.4620.7620.3320.71467,723
6/13/201420.4520.4620.2220.44319,220
6/12/201420.6320.6320.3320.40359,289
6/11/201420.7520.8020.5720.63487,585
6/10/201420.2720.8520.0520.841,915,528
6/9/201420.0720.3319.9820.251,084,112
6/6/201419.7820.1019.6420.09474,630
6/5/201419.4819.7019.4319.69295,308
6/4/201419.1519.6719.1519.49262,851
6/3/201419.3119.6319.1119.59433,195
6/2/201419.4119.4318.9919.19172,037
5/30/201420.0220.0219.3119.36462,686
5/29/201420.0720.1219.9120.00269,150
5/28/201420.1320.3019.8919.98363,107
5/27/201420.0920.1219.7620.09532,768
5/23/201419.9720.1419.7519.95308,178
5/22/201419.9419.9819.7719.90297,068
5/21/201419.8220.0019.7019.89262,256
5/20/201419.9219.9319.6219.82284,451
5/19/201419.8720.0419.6719.97321,813
5/16/201419.7519.9619.5019.95331,080
5/15/201419.5119.8019.2619.77537,107
5/14/201419.6019.7919.4419.59318,519
5/13/201419.8220.0019.3919.69480,358
5/12/201419.0320.0019.0319.80647,025
  • Showing 1-100 of 670 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center