Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avistar Communications Corp (OP: AVSR )

N/A UNCHANGED
Last Price Updated: 1:17 PM EST, Jan 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2009 0.4500 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Oct 26, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Oct 23, 2009 0.5800 0.5800 0.5800 0.5800 2,500 +0.00(+0.00%)
Oct 22, 2009 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.00%)
Oct 21, 2009 0.5800 0.5800 0.5800 0.5800 1,200 -0.02(-3.33%)
Oct 20, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.02(+3.45%)
Oct 19, 2009 0.5800 0.5800 0.5800 0.5800 5,700 +0.01(+1.75%)
Oct 14, 2009 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Oct 13, 2009 0.5600 0.5600 0.5600 0.5600 930 +0.03(+5.66%)
Oct 12, 2009 0.5300 0.5300 0.5300 0.5300 550 -0.02(-3.64%)
Oct 09, 2009 0.5200 0.5500 0.5200 0.5500 2,292 -0.20(-26.67%)
Oct 08, 2009 0.7100 0.7500 0.7100 0.7500 2,200 +0.05(+7.14%)
Oct 07, 2009 0.5700 0.7000 0.5700 0.7000 18,641 +0.14(+25.00%)
Oct 06, 2009 0.5600 0.5600 0.5600 0.5600 13,000 +0.04(+7.69%)
Oct 05, 2009 0.5200 0.5500 0.5200 0.5200 18,370 +0.00(+0.00%)
Oct 02, 2009 0.5800 0.5800 0.5200 0.5200 6,824 -0.06(-10.34%)
Oct 01, 2009 0.5500 0.6000 0.5500 0.5800 29,070 +0.03(+5.45%)
Sep 29, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.10(+22.22%)
Sep 28, 2009 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Sep 25, 2009 0.4500 0.4500 0.4500 0.4500 300 -0.10(-18.18%)
Sep 24, 2009 0.6800 0.6800 0.4500 0.5500 9,600 +0.10(+22.22%)
Sep 23, 2009 0.4500 0.5400 0.4500 0.4500 17,350 +0.00(+0.00%)
Sep 22, 2009 0.5000 0.6400 0.4500 0.4500 59,892 -0.03(-6.25%)
Sep 21, 2009 0.4800 0.6400 0.4800 0.4800 79,485 -0.22(-31.43%)
Sep 18, 2009 0.5200 0.7000 0.4800 0.7000 12,886 -0.05(-6.67%)
Sep 15, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 14, 2009 0.6400 0.7500 0.6400 0.7500 3,300 +0.11(+17.19%)
Sep 11, 2009 0.6400 0.6500 0.6400 0.6400 9,483 -0.11(-14.67%)
Sep 10, 2009 0.7500 0.7500 0.7500 0.7500 2,500 +0.11(+17.19%)
Sep 09, 2009 0.6400 0.6400 0.6400 0.6400 6,890 +0.01(+1.59%)
Sep 08, 2009 0.6100 0.7500 0.6100 0.6300 4,089 +0.03(+5.00%)
Sep 04, 2009 0.6100 0.6100 0.5500 0.6000 21,700 -0.01(-1.64%)
Sep 03, 2009 0.6100 0.6100 0.6100 0.6100 150 -0.09(-12.86%)
Sep 01, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Aug 31, 2009 0.6100 0.6100 0.6100 0.6100 2,000 -0.09(-12.86%)
Aug 28, 2009 0.6100 0.7000 0.6100 0.7000 4,800 +0.00(+0.00%)
Aug 26, 2009 0.7000 0.7000 0.7000 0.7000 1,200 +0.10(+16.67%)
Aug 25, 2009 0.7500 0.7500 0.6000 0.6000 3,983 -0.15(-20.00%)
Aug 24, 2009 0.4000 0.7500 0.4000 0.7500 5,642 +0.35(+87.50%)
Aug 21, 2009 0.7000 0.7000 0.4000 0.4000 1,850 +0.00(+0.00%)
Aug 20, 2009 0.5500 0.5500 0.4000 0.4000 16,803 -0.15(-27.27%)
Aug 19, 2009 0.6200 0.7000 0.5400 0.5500 44,585 -0.07(-11.29%)
Aug 18, 2009 0.6200 0.6200 0.6200 0.6200 4,990 +0.00(+0.00%)
Aug 17, 2009 0.6200 0.7400 0.6200 0.6200 39,790 +0.00(+0.00%)
Aug 14, 2009 0.6210 0.6210 0.6200 0.6200 11,100 -0.13(-17.33%)
Aug 12, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Aug 11, 2009 0.8000 0.8000 0.6200 0.8000 600 +0.18(+29.03%)
Aug 10, 2009 0.6200 0.8000 0.6200 0.6200 7,983 -0.18(-22.50%)
Aug 07, 2009 0.8000 0.8000 0.8000 0.8000 1,500 +0.18(+29.03%)
Aug 06, 2009 0.6200 0.6200 0.6200 0.6200 370 +0.00(+0.00%)
Aug 05, 2009 0.6200 0.6200 0.6200 0.6200 2,442 +0.00(+0.00%)
Aug 04, 2009 0.6200 0.6200 0.6200 0.6200 8,970 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.