$23.13 -0.77 (%) AVG Technologies NV - NYSE

Aug. 31, 2015 | 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
8/31/201523.8723.9623.0523.13244,252
8/28/201523.8824.2523.5123.90466,555
8/27/201523.3023.9823.1023.591,195,837
8/26/201522.6823.2522.4623.09578,560
8/25/201522.7222.9922.1422.14242,677
8/24/201521.8722.5020.2522.18695,692
8/21/201522.9323.7122.7922.86412,919
8/20/201524.0024.0023.0023.23612,806
8/19/201524.2824.3924.0124.05242,012
8/18/201524.7624.9524.2824.32335,111
8/17/201524.5024.8724.2124.80251,635
8/14/201524.5224.6924.2924.55128,987
8/13/201524.8024.9724.3024.60220,373
8/12/201525.1125.1523.9724.80343,041
8/11/201525.9926.1825.1825.24238,336
8/10/201525.7326.3025.6426.20460,513
8/7/201525.4925.8825.0025.66494,550
8/6/201528.6428.7325.6525.84769,379
8/5/201528.7929.0028.0428.131,306,990
8/4/201528.4628.7928.2828.77335,912
8/3/201528.7128.8228.4028.60441,811
7/31/201528.5529.0528.3128.74303,921
7/30/201527.8028.5027.5328.48282,223
7/29/201528.3328.5627.9427.98366,627
7/28/201528.3228.7928.0128.40360,118
7/27/201528.3628.4328.0228.37336,630
7/24/201528.7329.0928.1928.45406,501
7/23/201528.4429.1528.2728.79748,692
7/22/201527.9728.2827.7928.01268,193
7/21/201527.6528.2827.4228.09466,314
7/20/201527.9328.0827.5927.70285,488
7/17/201528.0228.0227.7227.90278,583
7/16/201528.0328.2227.9128.03269,563
7/15/201527.8928.2127.7427.89365,655
7/14/201527.7527.9227.6627.92382,538
7/13/201527.7827.9127.6527.65294,665
7/10/201528.0228.0927.6227.67275,166
7/9/201527.7928.1727.5627.69398,308
7/8/201527.1027.6826.7627.67599,755
7/7/201527.4027.6826.4327.23516,168
7/6/201527.4527.7227.2727.33504,208
7/2/201527.5727.6527.4027.57340,423
7/1/201527.4327.6927.2627.43577,258
6/30/201527.0227.2326.6627.21576,807
6/29/201527.5627.6326.8626.88631,336
6/26/201528.3128.3827.7527.901,146,425
6/25/201528.2428.3528.0428.24329,551
6/24/201528.5928.8028.1328.22370,177
6/23/201528.0029.0927.8328.681,183,194
6/22/201527.9728.1827.7828.10614,701
6/19/201527.6027.9527.5127.781,014,361
6/18/201527.9228.2027.6627.68693,738
6/17/201527.9028.0627.8627.86488,847
6/16/201527.7827.9627.4627.79518,644
6/15/201527.5227.8227.0227.78490,074
6/12/201527.3327.8026.7327.78528,783
6/11/201527.9928.3926.9127.421,371,688
6/10/201526.0026.3725.9126.25730,282
6/9/201526.0126.0225.5125.85516,013
6/8/201525.8125.9925.5225.85765,924
6/5/201525.2525.8724.7625.73419,950
6/4/201525.6925.7624.9525.10556,436
6/3/201525.0026.2224.9525.74969,011
6/2/201525.0025.0224.7224.86627,451
6/1/201524.5525.1524.5525.06519,563
5/29/201524.4924.7124.2024.52277,689
5/28/201524.5624.6624.2424.51199,565
5/27/201524.2924.7224.2424.67197,720
5/26/201524.3024.4824.1224.38141,041
5/22/201524.6224.7524.3524.41232,717
5/21/201524.4924.7224.3024.66222,890
5/20/201524.4824.7024.2324.53181,851
5/19/201524.6524.7224.4124.57206,690
5/18/201524.7724.8224.1624.75339,654
5/15/201524.7524.8924.5924.86255,110
5/14/201524.7124.7524.2024.70341,614
5/13/201524.6225.3724.4524.61742,122
5/12/201524.1324.3723.5124.34505,031
5/11/201523.7024.2023.6724.13319,947
5/8/201523.8624.0623.6023.70324,183
5/7/201523.4123.8123.1923.70315,182
5/6/201523.4823.6623.2523.47550,559
5/5/201523.6523.6522.8423.27599,185
5/4/201523.9524.0123.7023.73294,720
5/1/201523.8524.2923.6623.87586,091
4/30/201522.6624.5922.6623.921,115,185
4/29/201521.8521.9821.6121.91378,826
4/28/201521.3621.9921.3621.93343,466
4/27/201521.5621.9621.3221.39214,558
4/24/201521.4321.7221.4021.54273,084
4/23/201521.5021.6421.3721.42312,842
4/22/201521.6221.6521.3621.57254,613
4/21/201521.3921.6121.3621.57250,898
4/20/201521.2121.3421.1421.25170,920
4/17/201521.3321.3320.6721.02467,534
4/16/201521.4921.6421.0621.50287,107
4/15/201521.2221.5420.9721.51329,009
4/14/201521.6521.7521.1721.20181,022
4/13/201521.9022.0821.6321.64184,931
4/10/201521.9121.9321.7121.88217,556
  • Showing 1-100 of 900 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!