$27.57 +0.14 (%) AVG Technologies NV - NYSE

Jul. 2, 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
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
4/9/201521.7221.9021.5721.87158,396
4/8/201521.5621.8821.5621.70339,369
4/7/201521.7621.9021.4421.57275,269
4/6/201521.6321.8821.6121.81229,270
4/2/201521.6721.8721.6621.71145,989
4/1/201521.6021.7321.2921.62278,147
3/31/201521.9122.0321.5921.65320,816
3/30/201521.7222.0321.6222.01266,236
3/27/201521.7321.8621.4721.66302,910
3/26/201521.3322.0121.1221.72362,825
3/25/201521.9822.0821.3221.44464,727
3/24/201522.3122.4221.9521.96261,750
3/23/201522.2822.4521.9622.28390,097
3/20/201522.3722.5322.2422.28425,806
3/19/201522.1822.4122.0922.24379,557
3/18/201522.2622.6122.1522.43289,914
3/17/201522.4922.6622.3422.40295,872
3/16/201522.6322.6422.4522.50669,331
3/13/201522.6522.8022.4822.52298,885
3/12/201522.6322.7922.5022.65318,603
3/11/201522.4022.6122.2622.52440,775
3/10/201522.3622.5822.1922.40320,735
3/9/201522.6622.7022.4722.61232,579
3/6/201522.4422.6322.4322.59462,836
3/5/201522.5322.8222.3322.63241,029
3/4/201522.9022.9022.4822.52604,526
3/3/201522.5622.8022.4822.69492,959
3/2/201522.5022.7422.4322.66505,234
2/27/201522.2722.6822.2322.57387,770
2/26/201522.1522.6322.0522.38407,370
2/25/201522.1422.5322.0622.27421,620
2/24/201522.3922.4822.1022.20514,606
2/23/201522.0022.4121.8622.34565,559
2/20/201521.8522.2021.5722.09850,871
2/19/201521.4622.2321.0421.881,587,757
2/18/201520.7520.7520.4920.67519,802
2/17/201520.8721.0020.6420.70547,554
2/13/201520.5720.8220.4420.73521,423
2/12/201520.4920.5320.2820.48350,589
2/11/201520.4520.5820.0420.26213,635
2/10/201520.1620.5020.0320.42520,002
  • Showing 1-100 of 859 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!