$24.73 -0.03 (%) AVG Technologies NV - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVG historical data

Date Open High Low Close Volume
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
5/6/201619.0019.1718.6719.05219,649
5/5/201619.1319.2919.0019.12177,993
5/4/201619.2819.4519.0519.12381,770
5/3/201619.5919.6219.3019.37514,784
5/2/201619.8319.9819.5619.71405,150
4/29/201620.0220.1719.7519.80273,597
4/28/201620.1120.6619.4020.16707,812
4/27/201620.1620.3820.0620.27546,761
4/26/201620.1120.2119.9720.10163,005
4/25/201620.2620.3620.0020.09165,017
4/22/201620.2620.3520.0920.27203,701
4/21/201619.9420.3119.9420.29175,125
4/20/201619.9620.2819.8519.94350,377
4/19/201620.2920.3519.9619.97133,240
4/18/201620.0020.3320.0020.29181,068
4/15/201619.8720.1519.7920.03165,419
4/14/201620.2020.2719.9319.95106,008
4/13/201619.9420.2419.9420.24252,031
4/12/201619.9020.1119.7519.80195,605
4/11/201620.2320.4019.8519.88206,054
4/8/201620.5620.7119.9620.11202,682
4/7/201620.4420.5020.1920.33270,810
4/6/201620.4020.6420.2820.62152,969
4/5/201620.4820.6720.3520.36164,426
4/4/201620.8620.9920.6620.68110,547
4/1/201620.5920.8820.3420.85127,342
3/31/201620.6820.9720.6820.75329,976
3/30/201620.3721.0020.3720.72540,662
3/29/201619.6120.2819.6120.13370,257
3/28/201619.5619.6319.2519.49143,881
3/24/201619.6619.6819.3219.47131,423
3/23/201620.2320.3119.7219.83208,993
3/22/201619.7320.5119.7320.28254,331
3/21/201619.7520.0319.7519.88214,676
3/18/201619.9319.9519.6319.79644,004
3/17/201619.5219.9119.4619.80195,011
3/16/201619.3119.6119.1019.54403,270
3/15/201619.7019.8419.3819.41299,692
3/14/201620.4320.4319.7119.84379,646
3/11/201619.8220.4819.8220.47283,405
3/10/201620.0820.3619.4619.62284,425
3/9/201619.6120.2019.6019.96390,623
  • Showing 1-100 of 1,130 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center