$19.80 -0.36 (%) AVG Technologies NV - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVG historical data

Date Open High Low Close Volume
4/29/201620.0220.1719.7519.80273,597
4/28/201620.1120.6619.4020.16707,812
4/27/201620.1620.3820.0620.27546,761
4/26/201620.1120.2119.9720.10163,005
4/25/201620.2620.3620.0020.09165,017
4/22/201620.2620.3520.0920.27203,701
4/21/201619.9420.3119.9420.29175,125
4/20/201619.9620.2819.8519.94350,377
4/19/201620.2920.3519.9619.97133,240
4/18/201620.0020.3320.0020.29181,068
4/15/201619.8720.1519.7920.03165,419
4/14/201620.2020.2719.9319.95106,008
4/13/201619.9420.2419.9420.24252,031
4/12/201619.9020.1119.7519.80195,605
4/11/201620.2320.4019.8519.88206,054
4/8/201620.5620.7119.9620.11202,682
4/7/201620.4420.5020.1920.33270,810
4/6/201620.4020.6420.2820.62152,969
4/5/201620.4820.6720.3520.36164,426
4/4/201620.8620.9920.6620.68110,547
4/1/201620.5920.8820.3420.85127,342
3/31/201620.6820.9720.6820.75329,976
3/30/201620.3721.0020.3720.72540,662
3/29/201619.6120.2819.6120.13370,257
3/28/201619.5619.6319.2519.49143,881
3/24/201619.6619.6819.3219.47131,423
3/23/201620.2320.3119.7219.83208,993
3/22/201619.7320.5119.7320.28254,331
3/21/201619.7520.0319.7519.88214,676
3/18/201619.9319.9519.6319.79644,004
3/17/201619.5219.9119.4619.80195,011
3/16/201619.3119.6119.1019.54403,270
3/15/201619.7019.8419.3819.41299,692
3/14/201620.4320.4319.7119.84379,646
3/11/201619.8220.4819.8220.47283,405
3/10/201620.0820.3619.4619.62284,425
3/9/201619.6120.2019.6019.96390,623
3/8/201619.7119.8619.3919.52296,320
3/7/201619.5719.9719.1019.89288,604
3/4/201619.9520.0019.6119.66388,662
3/3/201620.1220.3519.6819.83336,766
3/2/201620.0620.1819.7720.08383,359
3/1/201619.5120.1419.4220.14527,237
2/29/201619.6019.7919.1419.14702,058
2/26/201619.7119.7519.2919.60485,523
2/25/201618.3119.7017.7719.641,742,909
2/24/201617.0417.1016.7716.99893,877
2/23/201617.2317.3617.1517.22610,310
2/22/201617.4317.7217.2717.29669,698
2/19/201617.4317.4817.2217.25775,852
2/18/201617.4717.6117.3217.44503,347
2/17/201617.2117.8217.1917.46388,443
2/16/201616.9617.1816.7117.13797,868
2/12/201616.6917.0316.5116.70429,913
2/11/201616.2616.6416.1216.52451,065
2/10/201616.6216.8716.4816.53436,464
2/9/201616.7217.0516.2216.49333,781
2/8/201617.1117.3116.7617.02361,245
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
  • Showing 1-100 of 1,067 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center