Avast PLC (AVASF) Exchange: PINK
Data as of March 29, 2024
$8.02 ($0.00) 0.00%
Avast PLC - Daily Information
Click for more stock information on Avast PLC.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $8.02 |
Previous Close | $8.02 |
High | $8.02 |
Low | $8.02 |
Adjusted Open | $8.02 |
Previous Adjusted Close | $8.02 |
Adjusted High | $8.02 |
Adjusted Low | $8.02 |
About Avast PLC (AVASF)
Avast PLC
Invest in Avast PLC (AVASF)
Historical Stock Data for Avast PLC (AVASF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-16 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-15 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-14 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-12 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-09 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
2022-09-02 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 188 |
2022-09-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
2022-08-31 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
2022-08-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 100 |
2022-08-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
2022-08-26 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 100 |
2022-08-25 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-08-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-08-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 3,000 |
2022-08-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-08-19 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-08-18 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-08-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-08-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 500 |
2022-08-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
2022-08-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
2022-08-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 1,017 |
2022-08-10 | $8.62 | $8.62 | $7.89 | $7.89 | $7.89 | 700 |
2022-08-09 | $7.95 | $8.22 | $7.95 | $8.22 | $8.22 | 5,715 |
2022-08-08 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 591 |
2022-08-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 10,297 |
2022-08-04 | $8.53 | $8.60 | $8.53 | $8.59 | $8.59 | 926 |
2022-08-03 | $8.30 | $8.53 | $8.25 | $8.25 | $8.25 | 25,379 |
2022-08-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
2022-08-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
2022-07-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 2,000 |
2022-07-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2022-07-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2022-07-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2022-07-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2022-07-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 15,000 |
2022-07-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2022-07-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-13 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-11 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-07-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 1,000 |
2022-07-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
2022-07-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
2022-06-30 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 0 |
2022-06-29 | $6.64 | $6.64 | $6.13 | $6.13 | $6.08 | 2,329 |
2022-06-28 | $6.18 | $6.18 | $6.18 | $6.18 | $6.13 | 0 |
2022-06-27 | $6.18 | $6.18 | $6.18 | $6.18 | $6.13 | 0 |
2022-06-24 | $6.25 | $6.25 | $6.18 | $6.18 | $6.13 | 1,829 |
2022-06-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-06-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-06-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-06-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
2022-06-16 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 100 |
2022-06-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 0 |
2022-06-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.83 | 122 |
2022-06-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 1,000 |
2022-05-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 0 |
2022-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.45 | 500 |
2022-05-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.35 | 0 |
2022-04-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.35 | 0 |
2022-04-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.35 | 0 |
2022-04-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.35 | 0 |
2022-04-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.35 | 220 |
2022-04-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 2 |
2022-04-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-19 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 2 |
2022-04-18 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-14 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-12 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-11 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-08 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-04-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 1,003 |
2022-03-31 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
2022-03-30 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 729 |
2022-03-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
2022-03-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
2022-03-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
2022-03-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
2022-03-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
2022-03-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.89 | 0 |
2022-03-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 1,000 |
2022-03-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 1,000 |
2022-03-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 50 |
2022-03-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
2022-03-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 403 |
2022-02-28 | $9.00 | $9.00 | $9.00 | $9.00 | $8.93 | 383 |
2022-02-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.20 | 1 |
2022-02-24 | $8.26 | $8.26 | $8.26 | $8.26 | $8.20 | 500 |
2022-02-23 | $8.26 | $8.26 | $8.26 | $8.26 | $8.20 | 10 |
2022-02-22 | $8.26 | $8.26 | $8.26 | $8.26 | $8.20 | 0 |
2022-02-18 | $8.26 | $8.26 | $8.26 | $8.26 | $8.20 | 0 |
2022-02-17 | $8.26 | $8.26 | $8.26 | $8.26 | $8.20 | 0 |
2022-02-16 | $8.70 | $8.70 | $8.26 | $8.26 | $8.20 | 2,242 |
2022-02-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.20 | 11 |
2022-02-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.20 | 600 |
2022-02-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.03 | 0 |
2022-02-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.03 | 0 |
2022-02-09 | $8.24 | $8.25 | $8.20 | $8.20 | $8.03 | 4,000 |
2022-02-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.20 | 500 |
2022-02-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2022-02-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2022-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2022-02-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2022-02-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2022-01-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 191 |
2022-01-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 27 |
2022-01-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 0 |
2022-01-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 0 |
2022-01-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 3 |
2022-01-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 0 |
2022-01-21 | $7.55 | $9.30 | $7.55 | $7.55 | $7.39 | 428 |
2022-01-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 1,333 |
2022-01-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 116 |
2022-01-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 0 |
2022-01-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 116 |
2022-01-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2022-01-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.83 | 0 |
2021-12-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 151 |
2021-12-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2021-12-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2021-12-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2021-12-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 0 |
2021-12-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.15 | 151 |
2021-12-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.96 | 0 |
2021-12-21 | $9.15 | $9.15 | $9.15 | $9.15 | $8.96 | 0 |
2021-12-20 | $9.15 | $9.15 | $9.15 | $9.15 | $8.96 | 500 |
2021-12-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
2021-12-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
2021-12-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 151 |
2021-12-14 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
2021-12-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
2021-12-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
2021-12-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
2021-12-08 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 0 |
2021-12-07 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 30 |
2021-12-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.91 | 116 |
2021-12-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 129 |
2021-12-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 100 |
2021-12-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 534 |
2021-11-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 82 |
2021-11-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 11 |
2021-11-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 17 |
2021-11-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-11-10 | $8.20 | $8.25 | $8.20 | $8.25 | $8.08 | 2,200 |
2021-11-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 100 |
2021-11-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-11-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-11-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-11-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-11-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-11-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-10-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-10-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-10-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-10-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-10-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-10-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 0 |
2021-10-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.34 | 100 |
2021-10-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.08 | 0 |
2021-10-19 | $8.50 | $8.50 | $8.25 | $8.25 | $8.08 | 850 |
2021-10-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 20 |
2021-10-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 12 |
2021-10-08 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 4,000 |
2021-10-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-10-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-09-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-09-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-09-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-09-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-09-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-09-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 0 |
2021-09-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.27 | 1,213 |
2021-09-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-14 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.13 | 0 |
2021-09-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.08 | 20 |
2021-09-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.08 | 0 |
2021-09-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.08 | 0 |
2021-09-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.08 | 2,000 |
2021-08-31 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 0 |
2021-08-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 0 |
2021-08-27 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 0 |
2021-08-26 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 18 |
2021-08-25 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 210 |
2021-08-24 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 0 |
2021-08-23 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 126 |
2021-08-20 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 10 |
2021-08-19 | $8.10 | $8.10 | $8.10 | $8.10 | $7.88 | 500 |
2021-08-18 | $8.32 | $8.32 | $8.32 | $8.32 | $8.10 | 0 |
2021-08-17 | $8.32 | $8.32 | $8.32 | $8.32 | $8.10 | 0 |
2021-08-16 | $8.25 | $8.32 | $8.25 | $8.32 | $8.10 | 601 |
2021-08-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.03 | 0 |
2021-08-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.03 | 4,000 |
2021-08-11 | $8.20 | $8.25 | $8.16 | $8.25 | $8.03 | 851 |
2021-08-10 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-08-09 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-08-06 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-08-05 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-08-04 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-08-03 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-08-02 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-30 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-29 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-28 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-27 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 10 |
2021-07-26 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-23 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 1,862 |
2021-07-22 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-21 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-20 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 0 |
2021-07-19 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 25 |
2021-07-16 | $8.20 | $8.20 | $8.20 | $8.20 | $7.98 | 99 |
2021-07-15 | $8.17 | $8.35 | $8.05 | $8.20 | $7.98 | 127,486 |
2021-07-14 | $6.90 | $7.05 | $6.90 | $7.05 | $6.86 | 3,249 |
2021-07-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.80 | 100 |
2021-07-12 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 0 |
2021-07-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.86 | 1,000 |
2021-07-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-07-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-07-06 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-07-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-07-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 802 |
2021-06-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-22 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 3 |
2021-06-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-16 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-15 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-09 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-08 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-07 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 210 |
2021-06-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-06-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 75 |
2021-05-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-20 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-19 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-13 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 0 |
2021-05-12 | $6.28 | $6.28 | $6.28 | $6.28 | $6.11 | 251 |
2021-05-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-05-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 3 |
2021-05-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-05-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 170 |
2021-05-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-05-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 0 |
2021-04-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 139 |
2021-04-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.52 | 150 |
2021-04-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 4,883 |
2021-04-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
2021-04-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
2021-04-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 645 |
2021-04-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-04-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-04-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-04-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-04-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-04-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-03-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-03-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-03-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-03-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-03-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 0 |
2021-03-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 500 |
2021-03-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.52 | 0 |
2021-03-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.52 | 0 |
2021-03-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.52 | 500 |
2021-03-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 0 |
2021-03-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 291 |
2021-03-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.23 | 443,485 |
2021-03-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.19 | 0 |
2021-03-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.19 | 0 |
2021-03-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.19 | 0 |
2021-03-10 | $6.36 | $6.36 | $6.36 | $6.36 | $6.19 | 2,499 |
2021-03-09 | $6.18 | $6.18 | $6.18 | $6.18 | $6.02 | 0 |
2021-03-08 | $6.18 | $6.18 | $6.18 | $6.18 | $6.02 | 0 |
2021-03-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.02 | 237 |
2021-03-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 0 |
2021-03-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 0 |
2021-03-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 0 |
2021-03-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 2,269 |
2021-02-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 3,330 |
2021-02-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 1,291 |
2021-02-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 1,291 |
2021-02-23 | $6.65 | $6.65 | $6.60 | $6.65 | $6.47 | 4,917 |
2021-02-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 1,105 |
2021-02-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 0 |
2021-02-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 334 |
2021-02-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 334 |
2021-02-16 | $7.13 | $7.18 | $7.13 | $7.13 | $6.94 | 2,387 |
2021-02-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.78 | 1,096 |
2021-02-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.67 | 0 |
2021-02-10 | $7.20 | $7.20 | $6.85 | $7.00 | $6.81 | 3,226 |
2021-02-09 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 3,226 |
2021-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 212 |
2021-02-05 | $7.00 | $7.00 | $6.93 | $6.95 | $6.76 | 9,732 |
2021-02-04 | $6.79 | $6.88 | $6.78 | $6.78 | $6.60 | 3,046 |
2021-02-03 | $6.86 | $7.00 | $6.86 | $7.00 | $6.81 | 7,056 |
2021-02-02 | $6.76 | $6.89 | $6.76 | $6.89 | $6.71 | 2,966 |
2021-02-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.67 | 1,411 |
2021-01-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 431 |
2021-01-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.57 | 2,627 |
2021-01-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.06 | 0 |
2021-01-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.06 | 0 |
2021-01-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.06 | 2,263 |
2021-01-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.11 | 204 |
2021-01-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.11 | 70 |
2021-01-20 | $7.34 | $7.34 | $7.30 | $7.30 | $7.11 | 4,129 |
2021-01-19 | $7.39 | $7.50 | $7.39 | $7.50 | $7.30 | 2,768 |
2021-01-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.18 | 413 |
2021-01-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 347 |
2021-01-13 | $7.36 | $7.43 | $7.15 | $7.15 | $6.96 | 313 |
2021-01-12 | $7.23 | $7.23 | $7.23 | $7.23 | $7.04 | 0 |
2021-01-11 | $7.40 | $7.40 | $7.23 | $7.23 | $7.04 | 43,185 |
2021-01-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.14 | 89 |
2021-01-07 | $7.40 | $7.50 | $7.30 | $7.34 | $7.14 | 31,159 |
2021-01-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 15,388 |
2021-01-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 689 |
2021-01-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.15 | 607 |
2020-12-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 0 |
2020-12-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 416 |
2020-12-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 0 |
2020-12-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 0 |
2020-12-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 212 |
2020-12-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.11 | 302 |
2020-12-22 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 0 |
2020-12-21 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 0 |
2020-12-18 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 0 |
2020-12-17 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 0 |
2020-12-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 0 |
2020-12-15 | $6.87 | $6.87 | $6.87 | $6.87 | $6.69 | 789 |
2020-12-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.39 | 0 |
2020-12-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.39 | 1,526 |
2020-12-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 5,180 |
2020-12-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.50 | 166 |
2020-12-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.33 | 0 |
2020-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.33 | 957 |
2020-12-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 0 |
2020-12-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 53 |
2020-12-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 15 |
2020-12-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 1,600 |
2020-11-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 751 |
2020-11-27 | $6.69 | $6.69 | $6.69 | $6.69 | $6.51 | 2,965 |
2020-11-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.38 | 0 |
2020-11-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 3,950 |
2020-11-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 0 |
2020-11-20 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 3,950 |
2020-11-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
2020-11-18 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
2020-11-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
2020-11-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
2020-11-13 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 0 |
2020-11-12 | $6.05 | $6.05 | $6.05 | $6.05 | $5.89 | 2,090 |
2020-11-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 58 |
2020-11-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 14,416 |
2020-11-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 0 |
2020-11-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 0 |
2020-11-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.47 | 23,688 |
2020-11-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 10 |
2020-11-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 0 |
2020-11-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 10 |
2020-10-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 0 |
2020-10-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 97 |
2020-10-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 0 |
2020-10-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 25 |
2020-10-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 267 |
2020-10-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.42 | 320 |
2020-10-22 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 0 |
2020-10-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 0 |
2020-10-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.41 | 1,570 |
2020-10-19 | $6.87 | $6.87 | $6.87 | $6.87 | $6.68 | 0 |
2020-10-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.68 | 0 |
2020-10-15 | $6.87 | $6.87 | $6.87 | $6.87 | $6.68 | 0 |
2020-10-14 | $6.87 | $6.87 | $6.87 | $6.87 | $6.68 | 0 |
2020-10-13 | $6.87 | $6.87 | $6.87 | $6.87 | $6.68 | 5,506 |
2020-10-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 0 |
2020-10-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 0 |
2020-10-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 0 |
2020-10-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 0 |
2020-10-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 0 |
2020-10-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 0 |
2020-10-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 1,125 |
2020-10-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.01 | 0 |
2020-09-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.01 | 0 |
2020-09-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.01 | 183 |
2020-09-28 | $7.11 | $7.11 | $7.11 | $7.11 | $6.92 | 2,157 |
2020-09-25 | $6.76 | $6.76 | $6.76 | $6.76 | $6.58 | 0 |
2020-09-24 | $6.69 | $6.76 | $6.69 | $6.76 | $6.58 | 32,638 |
2020-09-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | 229 |
2020-09-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 0 |
2020-09-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 0 |
2020-09-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 0 |
2020-09-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 1,111 |
2020-09-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.76 | 1,583 |
2020-09-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.77 | 0 |
2020-09-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.77 | 2,639 |
2020-09-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 0 |
2020-09-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.20 | 0 |
2020-09-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-09-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-09-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-09-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-09-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-09-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-08-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-08-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-08-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.16 | 0 |
2020-08-26 | $7.30 | $7.40 | $7.30 | $7.40 | $7.16 | 4,208 |
2020-08-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.20 | 0 |
2020-08-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.20 | 0 |
2020-08-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.20 | 95 |
2020-08-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.20 | 39 |
2020-08-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.20 | 0 |
2020-08-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.20 | 0 |
2020-08-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.69 | 133 |
2020-08-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.69 | 0 |
2020-08-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.69 | 0 |
2020-08-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.69 | 0 |
2020-08-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.69 | 133 |
2020-08-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-08-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-08-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-08-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-08-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-08-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-07-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-07-30 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-07-29 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 4 |
2020-07-28 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-07-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-07-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 0 |
2020-07-23 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 25,136 |
2020-07-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.13 | 25,136 |
2020-07-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.25 | 15,258 |
2020-07-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.25 | 2,642 |
2020-07-16 | $7.20 | $7.20 | $7.20 | $7.20 | $6.96 | 95 |
2020-07-15 | $7.20 | $7.20 | $7.20 | $7.20 | $6.96 | 800 |
2020-07-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.58 | 15 |
2020-07-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.58 | 2,576 |
2020-06-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.46 | 2,238 |
2020-06-24 | $6.75 | $6.75 | $6.50 | $6.50 | $6.29 | 539 |
2020-06-23 | $6.42 | $6.42 | $6.42 | $6.42 | $6.21 | 404 |
2020-06-22 | $6.42 | $6.42 | $6.42 | $6.42 | $6.21 | 900 |
2020-06-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.19 | 10 |
2020-06-17 | $6.45 | $6.45 | $6.40 | $6.40 | $6.19 | 9,561 |
2020-06-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.09 | 1,970 |
2020-06-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.71 | 209 |
2020-05-22 | $6.22 | $6.22 | $6.22 | $6.22 | $6.01 | 2,628 |
2020-05-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.56 | 673 |
2020-05-15 | $5.65 | $5.65 | $5.60 | $5.60 | $5.42 | 442 |
2020-05-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.13 | 400 |
2020-05-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.55 | 685 |
2020-05-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 1,000 |
2020-05-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 2,000 |
2020-05-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.80 | 436 |
2020-05-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.52 | 332 |
2020-04-29 | $5.95 | $5.98 | $5.95 | $5.98 | $5.78 | 1,124 |
2020-04-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.51 | 23,548 |
2020-04-15 | $5.14 | $5.14 | $5.14 | $5.14 | $4.97 | 2,648 |
2020-04-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 8,138 |
2020-04-08 | $5.15 | $5.15 | $5.15 | $5.15 | $4.98 | 4,221 |
2020-03-30 | $4.80 | $4.80 | $4.80 | $4.80 | $4.64 | 3,297 |
2020-03-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.27 | 197 |
2020-03-18 | $2.95 | $3.02 | $2.95 | $3.02 | $2.92 | 2,189 |
2020-03-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.45 | 809 |
2020-03-10 | $4.89 | $4.89 | $4.85 | $4.85 | $4.69 | 34,044 |
2020-03-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.11 | 780 |
2020-03-05 | $5.30 | $5.35 | $5.30 | $5.35 | $5.17 | 744 |
2020-02-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.37 | 1,000 |
2020-02-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.37 | 4,017 |
2020-02-21 | $5.65 | $5.66 | $5.65 | $5.66 | $5.47 | 48,150 |
2020-02-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.60 | 200 |
2020-02-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.61 | 47 |
2020-02-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.61 | 1,490 |
2020-01-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.51 | 178 |
2020-01-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.02 | 3,806 |
2020-01-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.71 | 4,847 |
2020-01-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.11 | 7 |
2020-01-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.11 | 286 |
2020-01-23 | $7.14 | $7.14 | $7.14 | $7.14 | $6.90 | 2,623 |
2020-01-10 | $6.61 | $6.61 | $6.61 | $6.61 | $6.39 | 6,151 |
2020-01-08 | $6.15 | $6.15 | $6.15 | $6.15 | $5.95 | 478 |
2020-01-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.80 | 15 |
2020-01-03 | $6.20 | $6.30 | $6.00 | $6.00 | $5.80 | 21,945 |
2020-01-02 | $6.25 | $6.35 | $6.25 | $6.35 | $6.14 | 92,216 |
2019-12-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.47 | 200,000 |
2019-11-20 | $4.62 | $4.62 | $4.62 | $4.62 | $4.47 | 63,125 |
2019-10-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.47 | 2,000 |
2019-09-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.57 | 80 |
2019-09-27 | $4.73 | $4.73 | $4.73 | $4.73 | $4.57 | 965 |
2019-09-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 33,730 |
2019-09-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 2,700 |
2019-09-18 | $4.76 | $4.76 | $4.74 | $4.74 | $4.59 | 25,618 |
2019-09-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.26 | 5,000 |
2019-07-26 | $3.95 | $3.95 | $3.95 | $3.95 | $3.82 | 280 |
2019-07-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.82 | 5,000 |
2019-05-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.82 | 15,000 |
2019-04-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.82 | 1 |
2019-04-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.82 | 1 |
2019-03-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.82 | 34,365 |
2019-03-22 | $3.97 | $3.97 | $3.95 | $3.95 | $3.82 | 19,668 |
2019-02-21 | $3.96 | $3.96 | $3.96 | $3.96 | $3.83 | 39,010 |
2019-02-20 | $3.74 | $3.74 | $3.74 | $3.74 | $3.62 | 2,808 |
2018-11-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.62 | 20,000 |
2018-09-20 | $3.74 | $3.74 | $3.74 | $3.74 | $3.62 | 20,950 |
Avast PLC (AVASF) News Headlines
Recent Avast PLC (AVASF) News
Similar Companies to Avast PLC (AVASF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |