AVG Technologies NV $19.65

up +0.07


30/7/2014 04:02 PM  |  NYSE : AVG  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVG historical data

Date Open High Low Close Volume
7/30/201419.6119.7619.5219.65644,005
7/29/201419.8019.8119.4119.58220,313
7/28/201420.0220.0819.7419.75205,929
7/25/201420.0020.1319.8320.00284,180
7/24/201420.1520.1520.0220.09272,135
7/23/201420.1820.2720.0220.03299,571
7/22/201420.1820.2520.0920.14383,798
7/21/201419.9220.2419.8720.07601,216
7/18/201419.4819.9919.4419.94668,371
7/17/201419.3919.7519.3919.51437,438
7/16/201419.8319.8319.4519.50298,080
7/15/201420.0920.1219.5919.65373,376
7/14/201419.8320.1519.8220.07400,554
7/11/201419.7719.8119.6119.71213,176
7/10/201419.6320.0019.3819.80307,020
7/9/201419.8520.0019.6419.91472,841
7/8/201419.8319.9019.6919.81421,544
7/7/201420.1520.1819.8619.90326,498
7/3/201419.9220.2219.8820.16250,191
7/2/201420.2220.2619.8119.87481,350
7/1/201420.1520.4120.1420.22701,068
6/30/201419.7620.1819.7020.13452,089
6/27/201419.9220.1919.8019.801,337,175
6/26/201420.2920.4419.9320.01385,872
6/25/201420.0120.3520.0120.30478,679
6/24/201420.1820.3420.0720.10480,246
6/23/201419.7520.2419.7520.172,058,767
6/20/201420.0420.0719.7319.75701,184
6/19/201420.2820.3419.8820.00869,913
6/18/201420.6520.7020.2120.26548,388
6/17/201420.7420.8520.5120.601,646,074
6/16/201420.4620.7620.3320.71467,723
6/13/201420.4520.4620.2220.44319,220
6/12/201420.6320.6320.3320.40359,289
6/11/201420.7520.8020.5720.63487,585
6/10/201420.2720.8520.0520.841,915,528
6/9/201420.0720.3319.9820.251,084,112
6/6/201419.7820.1019.6420.09474,630
6/5/201419.4819.7019.4319.69295,308
6/4/201419.1519.6719.1519.49262,851
6/3/201419.3119.6319.1119.59433,195
6/2/201419.4119.4318.9919.19172,037
5/30/201420.0220.0219.3119.36462,686
5/29/201420.0720.1219.9120.00269,150
5/28/201420.1320.3019.8919.98363,107
5/27/201420.0920.1219.7620.09532,768
5/23/201419.9720.1419.7519.95308,178
5/22/201419.9419.9819.7719.90297,068
5/21/201419.8220.0019.7019.89262,256
5/20/201419.9219.9319.6219.82284,451
5/19/201419.8720.0419.6719.97321,813
5/16/201419.7519.9619.5019.95331,080
5/15/201419.5119.8019.2619.77537,107
5/14/201419.6019.7919.4419.59318,519
5/13/201419.8220.0019.3919.69480,358
5/12/201419.0320.0019.0319.80647,025
5/9/201418.7519.2918.7319.00355,687
5/8/201419.5320.1818.6018.791,507,082
5/7/201419.2919.7218.0218.57703,445
5/6/201419.4119.8919.1819.38461,995
5/5/201419.1019.4618.9119.41280,512
5/2/201419.0419.4318.8319.20365,676
5/1/201418.7719.0718.4718.99249,803
4/30/201418.6018.8518.4518.73197,833
4/29/201418.2418.6918.1618.59203,320
4/28/201418.5318.7117.7718.26338,375
4/25/201419.0119.1118.5018.50311,192
4/24/201419.1719.2118.7519.03270,470
4/23/201419.4019.4418.8619.07336,544
4/22/201419.4119.7019.2519.36253,841
4/21/201419.4919.5119.0819.44199,141
4/17/201419.2219.6219.0619.40222,908
4/16/201418.8719.2818.6319.20177,126
4/15/201419.1419.3218.2418.79406,315
4/14/201419.3519.6818.9019.14233,172
4/11/201419.3519.7619.0819.15393,337
4/10/201419.8219.9019.2019.51462,416
4/9/201419.6919.9419.4319.88194,923
4/8/201419.4019.7719.2719.59290,616
4/7/201419.8619.8918.8519.40850,378
4/4/201420.9020.9019.6519.90446,069
4/3/201420.8821.0820.5720.77333,642
4/2/201421.1521.1520.8620.99408,654
4/1/201420.9521.1420.8021.09929,502
3/31/201420.8221.0020.6520.96568,219
3/28/201420.5120.8320.3520.79478,151
3/27/201419.8120.5919.6220.43613,709
3/26/201420.3720.4019.7519.78301,169
3/25/201420.3020.6119.9920.29169,445
3/24/201420.4920.5019.4820.18406,434
3/21/201420.7120.7220.3020.39359,170
3/20/201420.6020.9220.5520.65181,691
3/19/201420.9521.0520.5720.66484,767
3/18/201421.0821.0820.5120.86320,019
3/17/201420.6421.3120.6420.90513,746
3/14/201421.3521.3520.5520.58614,562
3/13/201421.1021.3520.5421.10782,357
3/12/201420.1321.0120.0821.00709,584
3/11/201420.9520.9620.1020.20618,701
3/10/201420.1020.9020.1020.88649,834
Trading Center