$25.00 +0.03 (%) AVG Technologies NV - New York Stock Exchange, Inc.

Sep. 29, 2016 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVG historical data

Date Open High Low Close Volume
9/28/201624.9824.9924.9724.97428,579
9/27/201624.9724.9924.9724.98703,787
9/26/201624.9724.9924.9724.98951,104
9/23/201624.9824.9924.9724.97736,785
9/22/201624.9824.9824.9724.981,115,553
9/21/201624.8224.9824.8224.981,159,416
9/20/201624.8424.8824.8124.811,001,952
9/19/201624.8424.8724.8124.82309,195
9/16/201624.8424.9324.7024.742,287,335
9/15/201624.8524.9224.8124.87578,319
9/14/201624.8724.8724.8024.85301,324
9/13/201624.9024.9224.8624.86568,484
9/12/201624.8824.9324.8824.91490,563
9/9/201624.9124.9224.8824.88888,173
9/8/201624.9124.9224.9024.91317,526
9/7/201624.9124.9324.8924.92529,706
9/6/201624.9124.9324.9124.91326,584
9/2/201624.8924.9324.8824.91195,961
9/1/201624.8724.9024.8724.88893,821
8/31/201624.8824.8924.8524.86350,248
8/30/201624.8624.8924.8624.88174,561
8/29/201624.8624.8824.8524.851,032,137
8/26/201624.8524.8824.8524.871,555,865
8/25/201624.8524.8724.8424.851,395,041
8/24/201624.8624.8724.8524.87994,158
8/23/201624.8524.8824.8524.86769,077
8/22/201624.8324.8624.8224.85450,899
8/19/201624.8024.8524.7624.85588,642
8/18/201624.8424.8524.8324.84554,707
8/17/201624.8424.8624.8424.85463,694
8/16/201624.8324.8524.8324.84635,025
8/15/201624.7624.8424.7624.83518,791
8/12/201624.7624.8024.7524.76624,660
8/11/201624.7824.8324.7624.76951,125
8/10/201624.7724.8424.7624.80984,048
8/9/201624.7624.8124.7624.77576,068
8/8/201624.7524.7824.7324.78333,381
8/5/201624.7424.7524.7224.74348,889
8/4/201624.7524.7724.7324.74484,472
8/3/201624.6924.7824.6924.74924,271
8/2/201624.7424.7624.6824.761,178,380
8/1/201624.7324.7624.7324.74949,284
7/29/201624.7624.7724.7324.73814,658
7/28/201624.7524.7724.7324.76280,887
7/27/201624.7324.7724.6624.72884,708
7/26/201624.7724.8224.7224.72349,700
7/25/201624.8124.8524.7524.75582,316
7/22/201624.7224.8524.7224.82373,199
7/21/201624.7024.7324.7024.72334,573
7/20/201624.6624.7324.6624.70669,682
7/19/201624.6824.7124.6524.65966,577
7/18/201624.6824.7124.6724.681,206,319
7/15/201624.7024.7124.6624.681,194,445
7/14/201624.6924.7424.6624.711,337,525
7/13/201624.6324.7224.6024.661,735,958
7/12/201624.5924.6524.5724.611,530,232
7/11/201624.6824.7024.5624.582,838,173
7/8/201624.6024.7024.5524.634,428,086
7/7/201624.8624.8724.5624.5817,803,400
7/6/201618.5718.8418.4118.79193,350
7/5/201618.8918.9818.6518.72135,251
7/1/201618.9419.2218.9419.01154,692
6/30/201618.6819.0018.5618.99242,903
6/29/201618.4618.6618.3118.61170,071
6/28/201618.3818.5418.1018.23301,752
6/27/201619.0019.1618.1518.17328,284
6/24/201619.4419.7119.1019.27495,399
6/23/201619.9920.2119.9420.16230,867
6/22/201620.1720.2419.8219.84321,436
6/21/201619.9720.2519.8320.18299,728
6/20/201620.1820.3019.9319.95231,586
6/17/201620.1520.1519.6919.93852,234
6/16/201619.6820.1519.6620.11388,289
6/15/201619.5020.0019.5019.85448,465
6/14/201619.1719.5519.0719.47716,787
6/13/201619.1219.2618.9819.25219,711
6/10/201618.8919.1618.8219.15395,043
6/9/201619.1819.1818.8319.14249,972
6/8/201619.2019.2819.0119.25258,917
6/7/201619.1719.2618.9219.22346,106
6/6/201619.0119.2518.9219.18208,754
6/3/201619.1619.1618.8219.00212,044
6/2/201619.1619.2418.9919.17224,629
6/1/201619.1419.3319.0819.27194,079
5/31/201619.0119.2618.9119.22224,635
5/27/201618.6719.0218.6719.00189,819
5/26/201618.9719.1018.8218.83138,579
5/25/201619.0319.0318.5818.95327,148
5/24/201618.4219.0218.4218.96213,262
5/23/201618.5718.6318.3518.39143,934
5/20/201618.3618.6518.3318.57137,355
5/19/201618.2518.4417.9418.37192,045
5/18/201618.2318.5918.1318.44147,248
5/17/201618.8018.8018.2618.27225,122
5/16/201618.8118.9818.6018.84180,392
5/13/201618.8219.1018.7918.83125,398
5/12/201619.2419.3518.8618.94179,343
5/11/201619.3419.4719.1719.17177,412
5/10/201619.2719.4818.9519.43285,502
5/9/201618.9819.3918.9819.29148,688
  • Showing 1-100 of 1,172 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center