$19.61 -0.36 (%) AVG Technologies NV - NYSE

Jan. 26, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVG historical data

Date Open High Low Close Volume
1/23/201519.8320.0519.7419.97323,488
1/22/201519.7519.8919.4219.89281,279
1/21/201519.7419.8119.5719.69179,100
1/20/201519.6219.9019.5319.76318,930
1/16/201519.2419.6619.0919.63407,257
1/15/201519.6819.7919.1819.23382,009
1/14/201519.7620.1119.6219.65365,445
1/13/201519.9020.1419.7219.95433,847
1/12/201519.8620.0219.3119.78251,131
1/9/201520.1120.1519.7219.91203,234
1/8/201520.0220.2119.9020.05538,350
1/7/201519.4919.9319.3619.83353,280
1/6/201519.3619.5719.1519.40270,719
1/5/201519.4819.6619.1819.27207,316
1/2/201519.7719.9519.1719.58202,554
12/31/201420.2220.2519.5819.74581,884
12/30/201420.3420.5219.8020.20198,076
12/29/201420.3020.5220.1320.41162,981
12/26/201420.2620.4420.1520.33105,786
12/24/201420.1920.4020.1020.25108,375
12/23/201420.0620.2219.8420.07199,259
12/22/201420.2420.4619.7619.99290,069
12/19/201420.1520.3319.8920.24689,520
12/18/201419.8120.6419.7020.11803,066
12/17/201419.3519.6519.0719.48344,101
12/16/201419.1419.7119.0819.30308,122
12/15/201419.2519.3018.9719.20211,247
12/12/201419.0719.4419.0719.11236,020
12/11/201419.4719.5819.2919.29321,530
12/10/201419.3919.5219.1719.40284,429
12/9/201419.0619.4518.9919.40343,018
12/8/201419.5219.5719.2819.29384,464
12/5/201419.3219.5619.3119.54205,748
12/4/201419.6319.7219.3019.31210,844
12/3/201419.6519.7619.3519.62265,183
12/2/201419.3819.6519.2919.61456,940
12/1/201420.0120.2219.3919.39365,769
11/28/201419.6820.0019.5619.64179,157
11/26/201419.5719.7519.5219.70189,204
11/25/201420.2420.2519.5519.611,567,428
11/24/201420.0020.6919.7820.29755,300
11/21/201419.6019.8219.5019.80271,124
11/20/201419.2019.3719.1819.34163,915
11/19/201418.9119.3118.6519.23258,228
11/18/201419.0219.1618.5918.89372,699
11/17/201419.2019.3518.9819.01338,113
11/14/201419.2419.3319.0019.21256,066
11/13/201419.5519.6019.2419.27217,368
11/12/201419.3319.5519.3019.48283,574
11/11/201419.6019.6019.2519.46268,676
11/10/201419.7519.9619.4419.59400,733
11/7/201419.8420.1418.4519.771,147,475
11/6/201417.3817.8116.8817.62505,397
11/5/201417.8418.0317.5517.81704,660
11/4/201417.8818.0917.7017.99260,187
11/3/201417.9018.1817.8017.92332,050
10/31/201417.8018.0017.5517.92276,530
10/30/201417.0817.6017.0817.54191,458
10/29/201417.3517.4017.0417.17180,933
10/28/201416.7017.4016.5617.35347,772
10/27/201416.7916.8716.5816.68201,307
10/24/201416.9016.9416.7416.82147,212
10/23/201416.7317.0316.6216.84127,268
10/22/201416.9817.1716.4416.52245,318
10/21/201416.6717.0916.5216.99211,251
10/20/201416.2916.7216.2516.61185,643
10/17/201416.4716.6216.2216.38161,914
10/16/201416.1716.6916.0216.35432,297
10/15/201416.2416.8016.2016.63220,092
10/14/201416.5616.9116.4716.49307,031
10/13/201416.1016.7316.0016.47221,888
10/10/201416.3116.5816.0716.11379,758
10/9/201416.6216.7416.1716.41336,846
10/8/201416.3916.6716.2016.67213,555
10/7/201416.4516.5716.3116.34238,140
10/6/201416.7716.9316.4116.47242,537
10/3/201416.9016.9716.7016.75179,067
10/2/201416.2916.7816.2916.72266,902
10/1/201416.5516.6716.2016.27300,499
9/30/201416.8016.8016.5316.58279,957
9/29/201416.7616.9116.6516.82182,279
9/26/201416.4816.9516.4816.92246,495
9/25/201416.7216.7416.4816.49433,855
9/24/201416.4216.8416.4216.76139,781
9/23/201416.8816.9516.4516.45267,041
9/22/201417.2117.2416.9016.91178,476
9/19/201417.2417.3317.1717.23306,901
9/18/201417.0917.3017.0917.25162,377
9/17/201417.1017.2617.0317.08192,983
9/16/201417.1417.2917.0317.12238,892
9/15/201417.1817.2617.0317.14216,632
9/12/201417.1817.4017.1617.20258,910
9/11/201416.5117.2816.1117.16671,403
9/10/201416.8516.9816.1016.641,949,302
9/9/201417.3617.3817.0817.11198,112
9/8/201417.3817.4617.3517.40130,756
9/5/201417.3217.4717.2517.35102,575
9/4/201417.3917.6617.2717.34354,241
9/3/201417.5917.6217.2317.46804,475
9/2/201417.5217.6517.4117.42220,307
  • Showing 1-100 of 748 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center