$17.36 -0.84 (%) AVG Technologies NV - NYSE

Feb. 5, 2016 | 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
2/5/201618.1018.1017.2517.36226,869
2/4/201618.3318.8117.8618.20233,763
2/3/201618.5318.7117.9018.39232,216
2/2/201618.6718.8218.3018.34185,030
2/1/201618.6618.9518.4818.95364,932
1/29/201618.4518.8718.3718.87270,855
1/28/201618.2818.5417.9618.32225,252
1/27/201618.3618.4818.0918.15254,363
1/26/201617.6718.6517.6618.50252,319
1/25/201618.2918.3717.5917.64187,784
1/22/201617.6618.4017.6618.36184,397
1/21/201617.3917.7517.3017.50349,300
1/20/201617.1917.5316.6317.34525,071
1/19/201618.3518.3817.2717.52322,638
1/15/201617.9118.5017.9118.20548,102
1/14/201618.6218.7618.3218.64535,655
1/13/201619.5719.5718.4818.58702,872
1/12/201619.1719.7219.1719.37395,686
1/11/201618.9519.1218.8019.01266,598
1/8/201618.9219.2218.7118.84412,653
1/7/201619.0219.1818.7718.79346,383
1/6/201619.1319.5319.0319.37219,363
1/5/201619.3419.4919.1219.37174,301
1/4/201619.7219.7519.1319.27327,680
12/31/201520.0820.3319.9320.05172,813
12/30/201520.2020.5020.0620.08188,732
12/29/201519.9420.3119.8320.25238,482
12/28/201519.9319.9719.5319.81228,081
12/24/201520.1020.1419.8820.0091,284
12/23/201519.8220.1419.5720.09211,124
12/22/201519.6919.8519.2519.78238,699
12/21/201520.3420.3719.3919.66788,548
12/18/201519.9320.3519.9120.25942,479
12/17/201520.1120.5119.8920.10570,389
12/16/201519.1320.0219.1219.96556,032
12/15/201518.5819.1718.5019.01375,842
12/14/201518.7518.8118.3418.46365,371
12/11/201518.9319.0918.7718.81474,193
12/10/201518.8919.4918.8819.26659,332
12/9/201519.1219.2418.8018.98682,236
12/8/201519.0219.2918.7119.18247,457
12/7/201519.4319.4318.9719.21266,674
12/4/201519.5519.7419.3519.43468,849
12/3/201520.1520.2619.5219.55398,816
12/2/201520.6120.6619.9620.11909,684
12/1/201521.1521.2220.3220.64451,257
11/30/201521.0821.5420.9721.09499,317
11/27/201520.7221.1120.6221.02270,137
11/25/201520.2820.8820.0420.74581,407
11/24/201520.0920.5219.9920.50428,846
11/23/201519.9420.1919.5620.17555,402
11/20/201518.7420.1418.7020.05771,806
11/19/201518.7518.7618.2018.62520,361
11/18/201518.2819.0218.1918.84430,576
11/17/201518.2418.6118.0018.26768,445
11/16/201518.9719.0317.9118.221,112,818
11/13/201519.0819.1718.9018.95498,682
11/12/201519.3719.6719.1319.23468,413
11/11/201519.5219.6119.0419.47327,525
11/10/201519.1819.6418.9719.59711,290
11/9/201519.2519.6019.0319.19448,233
11/6/201520.2020.3019.2519.581,582,852
11/5/201520.1620.4818.6820.264,377,329
11/4/201523.8724.3123.8724.08438,194
11/3/201523.9324.0623.6523.84274,326
11/2/201523.6824.1823.5123.99393,742
10/30/201523.7224.1423.5023.70325,903
10/29/201523.7823.9323.5123.70242,087
10/28/201523.0123.8922.9923.89322,840
10/27/201524.2824.2822.8522.95415,224
10/26/201524.1724.4924.1724.36112,061
10/23/201524.3624.4023.9924.28178,239
10/22/201523.7924.3223.6724.08223,505
10/21/201524.0124.0123.5223.57214,827
10/20/201523.9424.2623.5223.89205,104
10/19/201523.2724.0323.2724.02208,639
10/16/201523.3623.4823.1323.30191,546
10/15/201522.7123.3322.6923.27143,257
10/14/201522.3022.9522.2222.67289,149
10/13/201523.1523.2622.2522.28535,308
10/12/201523.5123.7223.1823.26273,237
10/9/201522.7923.7722.2023.56522,869
10/8/201522.8322.9622.0922.75182,140
10/7/201522.2222.9322.0322.92510,229
10/6/201522.3922.5522.0222.05272,456
10/5/201522.0122.4721.9422.45200,736
10/2/201521.6422.0620.8521.93452,742
10/1/201521.7022.1921.3421.75435,687
9/30/201521.6521.9921.0121.75353,360
9/29/201521.8621.8621.1921.31385,443
9/28/201522.4522.5621.7721.87354,234
9/25/201523.1423.3222.4222.56311,742
9/24/201523.2123.2422.6622.95292,003
9/23/201523.4223.5623.1623.32162,507
9/22/201523.7223.8023.3123.42202,792
9/21/201524.3324.4923.8523.88220,308
9/18/201524.0524.7423.9524.30700,873
9/17/201524.2624.5124.1424.25337,927
9/16/201524.4024.4524.2324.36235,981
9/15/201524.0424.4823.8324.33183,567
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center