Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.710 -0.110 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2022 2.340 2.290 2.200 2.260 294,786 -0.12(-5.04%)
Jun 29, 2022 2.430 2.430 2.295 2.380 325,864 -0.08(-3.25%)
Jun 28, 2022 2.550 2.600 2.440 2.460 303,751 -0.09(-3.53%)
Jun 27, 2022 2.660 2.715 2.520 2.550 223,972 -0.08(-3.04%)
Jun 24, 2022 2.750 2.810 2.630 2.630 1,822,151 -0.08(-2.95%)
Jun 23, 2022 2.380 2.720 2.371 2.710 488,641 +0.34(+14.35%)
Jun 22, 2022 2.200 2.450 2.150 2.370 582,470 +0.15(+6.76%)
Jun 21, 2022 2.650 2.660 2.150 2.220 1,321,877 -0.47(-17.47%)
Jun 17, 2022 2.520 2.740 2.490 2.690 358,137 +0.22(+8.91%)
Jun 16, 2022 2.620 2.620 2.460 2.470 212,215 -0.22(-8.18%)
Jun 15, 2022 2.600 2.700 2.540 2.690 292,061 +0.13(+5.08%)
Jun 14, 2022 2.740 2.740 2.510 2.560 212,799 -0.17(-6.23%)
Jun 13, 2022 2.730 2.830 2.720 2.730 252,532 -0.14(-4.88%)
Jun 10, 2022 2.870 2.890 2.740 2.870 181,481 -0.01(-0.35%)
Jun 09, 2022 3.010 3.040 2.870 2.880 168,418 -0.15(-4.95%)
Jun 08, 2022 3.010 3.150 3.010 3.030 151,366 +0.01(+0.33%)
Jun 07, 2022 2.930 3.040 2.910 3.020 220,096 +0.04(+1.34%)
Jun 06, 2022 3.030 3.080 2.950 2.980 274,838 +0.00(+0.00%)
Jun 03, 2022 3.060 3.095 2.960 2.980 169,361 -0.11(-3.56%)
Jun 02, 2022 2.970 3.100 2.930 3.090 303,208 +0.10(+3.34%)
Jun 01, 2022 3.100 3.130 2.980 2.990 227,103 -0.09(-2.92%)
May 31, 2022 3.090 3.150 3.020 3.080 409,126 +0.00(+0.00%)
May 27, 2022 3.120 3.140 3.045 3.080 170,997 +0.00(+0.00%)
May 26, 2022 3.040 3.140 3.010 3.080 334,269 +0.02(+0.65%)
May 25, 2022 3.000 3.125 2.990 3.060 321,915 +0.06(+2.00%)
May 24, 2022 2.980 3.060 2.930 3.000 345,424 -0.03(-0.99%)
May 23, 2022 2.990 3.070 2.820 3.030 613,110 +0.15(+5.21%)
May 20, 2022 3.030 3.050 2.810 2.880 508,296 -0.05(-1.71%)
May 19, 2022 2.700 2.970 2.700 2.930 646,730 +0.21(+7.72%)
May 18, 2022 2.840 2.860 2.690 2.720 340,860 -0.12(-4.23%)
May 17, 2022 2.960 2.960 2.800 2.840 399,013 -0.07(-2.41%)
May 16, 2022 2.720 2.910 2.670 2.910 359,037 +0.19(+6.99%)
May 13, 2022 2.530 2.740 2.430 2.720 302,598 +0.29(+11.93%)
May 12, 2022 2.200 2.590 2.090 2.430 1,105,205 -0.15(-5.81%)
May 11, 2022 2.720 2.880 2.530 2.580 752,795 -0.18(-6.52%)
May 10, 2022 2.800 2.880 2.690 2.760 367,621 -0.02(-0.72%)
May 09, 2022 2.800 2.850 2.660 2.780 410,535 -0.10(-3.47%)
May 06, 2022 2.780 2.913 2.690 2.880 348,180 +0.10(+3.60%)
May 05, 2022 2.950 2.950 2.730 2.780 523,448 -0.19(-6.40%)
May 04, 2022 2.920 2.980 2.782 2.970 314,309 +0.10(+3.48%)
May 03, 2022 2.930 2.970 2.820 2.870 228,224 -0.06(-2.05%)
May 02, 2022 2.920 3.000 2.820 2.930 484,767 +0.01(+0.34%)
Apr 29, 2022 3.050 3.110 2.890 2.920 667,936 -0.14(-4.58%)
Apr 28, 2022 3.020 3.130 2.960 3.060 411,338 +0.04(+1.32%)
Apr 27, 2022 2.980 3.050 2.930 3.020 406,329 +0.02(+0.67%)
Apr 26, 2022 3.100 3.100 2.945 3.000 315,270 -0.10(-3.23%)
Apr 25, 2022 3.030 3.120 2.901 3.100 504,149 +0.05(+1.64%)
Apr 22, 2022 3.170 3.170 2.960 3.050 700,906 -0.12(-3.79%)
Apr 21, 2022 3.220 3.240 3.140 3.170 767,893 +0.01(+0.32%)
Apr 20, 2022 3.180 3.220 3.120 3.160 461,601 +0.00(+0.00%)
Apr 19, 2022 3.080 3.207 3.070 3.160 567,732 +0.06(+1.94%)
Apr 18, 2022 3.290 3.323 3.050 3.100 582,252 -0.22(-6.63%)
Apr 14, 2022 3.280 3.357 3.190 3.320 1,830,580 +0.06(+1.84%)
Apr 13, 2022 3.110 3.310 3.110 3.260 847,571 +0.14(+4.49%)
Apr 12, 2022 3.010 3.150 3.000 3.120 856,162 +0.15(+5.05%)
Apr 11, 2022 3.070 3.150 2.950 2.970 927,932 -0.12(-3.88%)
Apr 08, 2022 3.130 3.275 3.090 3.090 1,106,118 -0.06(-1.90%)
Apr 07, 2022 3.200 3.250 3.080 3.150 715,695 -0.07(-2.17%)
Apr 06, 2022 3.220 3.297 3.130 3.220 827,484 -0.02(-0.62%)
Apr 05, 2022 3.380 3.490 3.230 3.240 1,504,057 -0.10(-2.99%)
Apr 04, 2022 3.460 3.470 3.285 3.340 1,636,721 -0.08(-2.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.