Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Avantair, Inc. (OB: AAIR)
0.1500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 0.1500 0.1500 0.1500 0.1500 19,650 +0.01(+5.63%)
Jun 17, 2013 0.1410 0.1420 0.1410 0.1420 11,000 -0.02(-11.25%)
Jun 13, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 12, 2013 0.1500 0.1500 0.1500 0.1500 5,300 +0.00(+0.00%)
Jun 10, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2013 0.1226 0.1500 0.1226 0.1500 32,550 +0.00(+0.00%)
Jun 06, 2013 0.1560 0.1560 0.1499 0.1500 46,330 -0.01(-3.85%)
Jun 05, 2013 0.1550 0.1560 0.1550 0.1560 106,670 +0.01(+7.66%)
Jun 04, 2013 0.1300 0.1450 0.1300 0.1449 21,375 +0.00(+3.50%)
Jun 03, 2013 0.1250 0.1400 0.1250 0.1400 319,987 +0.00(+0.00%)
May 30, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 29, 2013 0.1400 0.1400 0.1200 0.1200 36,740 -0.01(-5.51%)
May 28, 2013 0.1270 0.1270 0.1270 0.1270 6,000 -0.00(-1.17%)
May 24, 2013 0.1294 0.1300 0.1285 0.1285 8,500 -0.00(-1.15%)
May 23, 2013 0.1300 0.1300 0.1300 0.1300 900 +0.00(+0.00%)
May 22, 2013 0.1400 0.1400 0.1300 0.1300 27,363 -0.01(-7.14%)
May 21, 2013 0.1400 0.1500 0.1400 0.1400 154,897 +0.00(+0.00%)
May 20, 2013 0.1500 0.1500 0.1300 0.1400 110,183 -0.01(-6.67%)
May 17, 2013 0.1400 0.1600 0.1400 0.1500 70,418 +0.02(+15.38%)
May 16, 2013 0.1500 0.1500 0.1300 0.1300 333,198 -0.02(-13.33%)
May 15, 2013 0.1300 0.1500 0.1300 0.1500 31,624 +0.00(+0.00%)
May 13, 2013 0.1500 0.1500 0.1300 0.1500 15,250 +0.00(+0.00%)
May 10, 2013 0.1500 0.1500 0.1500 0.1500 350,150 +0.00(+0.00%)
May 09, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 08, 2013 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
May 07, 2013 0.1502 0.1502 0.1500 0.1500 104,144 +0.00(+0.00%)
May 03, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 02, 2013 0.1650 0.1650 0.1600 0.1600 24,056 +0.00(+0.00%)
May 01, 2013 0.1600 0.1600 0.1600 0.1600 3,446 -0.01(-5.88%)
Apr 30, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Apr 29, 2013 0.1650 0.1650 0.1600 0.1600 24,800 -0.01(-3.03%)
Apr 26, 2013 0.1625 0.1660 0.1625 0.1650 25,500 +0.01(+3.13%)
Apr 25, 2013 0.1500 0.1600 0.1500 0.1600 76,707 +0.02(+14.29%)
Apr 24, 2013 0.1300 0.1500 0.1300 0.1400 60,460 +0.01(+7.69%)
Apr 23, 2013 0.1400 0.1400 0.1300 0.1300 5,000 +0.01(+13.04%)
Apr 22, 2013 0.1150 0.1150 0.1150 0.1150 1,000 -0.03(-23.33%)
Apr 19, 2013 0.1500 0.1500 0.1500 0.1500 169 +0.01(+7.14%)
Apr 18, 2013 0.1500 0.1500 0.1400 0.1400 18,175 -0.01(-6.67%)
Apr 17, 2013 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 16, 2013 0.1600 0.1600 0.1200 0.1500 186,956 -0.01(-6.25%)
Apr 11, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2013 0.1600 0.1600 0.1600 0.1600 16,000 +0.01(+6.67%)
Apr 09, 2013 0.1580 0.1600 0.1500 0.1500 72,000 -0.01(-5.06%)
Apr 08, 2013 0.1580 0.1580 0.1580 0.1580 200 +0.00(+0.00%)
Apr 05, 2013 0.1600 0.1600 0.1580 0.1580 10,700 -0.00(-1.25%)
Apr 04, 2013 0.1500 0.1600 0.1500 0.1600 3,450 +0.01(+6.67%)
Apr 02, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here