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 )

2.480 -0.020 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2023 1.740 1.870 1.670 1.690 221,304 -0.09(-5.06%)
Jun 29, 2023 1.730 1.811 1.680 1.780 77,276 +0.05(+2.89%)
Jun 28, 2023 1.850 1.860 1.730 1.730 139,863 -0.13(-6.99%)
Jun 27, 2023 1.810 1.900 1.697 1.860 147,263 +0.00(+0.00%)
Jun 26, 2023 1.810 1.960 1.760 1.860 552,309 +0.01(+0.54%)
Jun 23, 2023 1.460 1.980 1.440 1.850 1,522,000 +0.39(+26.71%)
Jun 22, 2023 1.460 1.540 1.435 1.460 61,470 -0.02(-1.35%)
Jun 21, 2023 1.490 1.530 1.404 1.480 95,174 +0.00(+0.00%)
Jun 20, 2023 1.550 1.560 1.420 1.480 114,141 -0.10(-6.33%)
Jun 16, 2023 1.520 1.640 1.460 1.580 394,308 +0.09(+6.04%)
Jun 15, 2023 1.340 1.540 1.340 1.490 181,437 +0.17(+12.88%)
Jun 14, 2023 1.380 1.430 1.320 1.320 79,020 -0.05(-3.65%)
Jun 13, 2023 1.290 1.405 1.290 1.370 103,563 +0.09(+7.03%)
Jun 12, 2023 1.310 1.350 1.270 1.280 56,355 -0.05(-3.76%)
Jun 09, 2023 1.360 1.380 1.320 1.330 33,598 -0.04(-2.92%)
Jun 08, 2023 1.400 1.438 1.315 1.370 61,097 -0.01(-0.72%)
Jun 07, 2023 1.390 1.480 1.360 1.380 151,413 +0.01(+0.73%)
Jun 06, 2023 1.250 1.385 1.212 1.370 122,669 +0.12(+9.60%)
Jun 05, 2023 1.300 1.340 1.250 1.250 112,956 -0.06(-4.58%)
Jun 02, 2023 1.270 1.330 1.250 1.310 183,945 +0.07(+5.65%)
Jun 01, 2023 1.190 1.240 1.140 1.240 97,755 +0.06(+5.08%)
May 31, 2023 1.150 1.220 1.051 1.180 333,928 -0.01(-0.84%)
May 30, 2023 1.060 1.250 1.060 1.190 552,519 +0.21(+22.04%)
May 26, 2023 1.150 1.245 0.9612 0.9751 743,323 -0.14(-12.55%)
May 25, 2023 1.180 1.190 1.030 1.115 141,260 -0.09(-7.85%)
May 24, 2023 1.280 1.295 1.200 1.210 243,125 -0.06(-4.72%)
May 23, 2023 1.260 1.300 1.235 1.270 146,289 +0.01(+0.79%)
May 22, 2023 1.230 1.270 1.200 1.260 216,306 +0.03(+2.44%)
May 19, 2023 1.270 1.270 1.190 1.230 68,644 -0.01(-0.81%)
May 18, 2023 1.220 1.260 1.145 1.240 111,514 +0.02(+1.64%)
May 17, 2023 1.120 1.250 1.090 1.220 144,038 +0.11(+9.91%)
May 16, 2023 1.060 1.149 1.040 1.110 71,245 +0.04(+3.74%)
May 15, 2023 1.130 1.160 1.010 1.070 274,803 -0.05(-4.46%)
May 12, 2023 1.060 1.170 1.050 1.120 114,810 +0.03(+2.75%)
May 11, 2023 0.9800 1.130 0.9800 1.090 130,715 +0.04(+3.81%)
May 10, 2023 1.030 1.070 0.9900 1.050 148,488 +0.04(+3.96%)
May 09, 2023 1.010 1.028 0.9650 1.010 147,394 -0.01(-0.98%)
May 08, 2023 1.060 1.080 1.000 1.020 139,523 -0.06(-5.56%)
May 05, 2023 1.110 1.110 1.050 1.080 172,160 -0.01(-0.92%)
May 04, 2023 1.140 1.140 1.060 1.090 307,607 -0.05(-4.39%)
May 03, 2023 1.170 1.170 1.040 1.140 183,250 +0.05(+4.59%)
May 02, 2023 1.170 1.170 1.050 1.090 141,326 -0.08(-6.84%)
May 01, 2023 1.230 1.262 1.160 1.170 245,745 -0.06(-4.88%)
Apr 28, 2023 1.150 1.250 1.150 1.230 228,548 +0.06(+5.13%)
Apr 27, 2023 1.140 1.190 1.100 1.170 83,097 +0.03(+2.63%)
Apr 26, 2023 1.140 1.290 1.120 1.140 442,737 -0.02(-1.72%)
Apr 25, 2023 1.100 1.170 1.080 1.160 81,190 +0.05(+4.50%)
Apr 24, 2023 1.100 1.140 1.099 1.110 308,366 +0.02(+1.83%)
Apr 21, 2023 1.030 1.120 1.030 1.090 722,729 +0.04(+3.81%)
Apr 20, 2023 1.050 1.080 1.025 1.050 602,563 +0.00(+0.00%)
Apr 19, 2023 1.100 1.110 1.030 1.050 677,443 -0.05(-4.55%)
Apr 18, 2023 1.150 1.200 1.060 1.100 687,799 -0.07(-5.98%)
Apr 17, 2023 1.250 1.298 1.120 1.170 628,103 -0.08(-6.40%)
Apr 14, 2023 1.280 1.305 1.160 1.250 899,252 -0.02(-1.57%)
Apr 13, 2023 1.220 1.290 1.140 1.270 739,146 +0.09(+7.63%)
Apr 12, 2023 1.130 1.220 1.070 1.180 528,539 +0.04(+3.51%)
Apr 11, 2023 1.090 1.270 1.060 1.140 774,865 +0.04(+3.64%)
Apr 10, 2023 1.040 1.150 1.000 1.100 574,668 +0.07(+6.80%)
Apr 06, 2023 1.010 1.051 0.9600 1.030 620,852 +0.03(+3.00%)
Apr 05, 2023 1.060 1.070 0.9846 1.000 522,058 -0.08(-7.41%)
Apr 04, 2023 1.010 1.080 0.9500 1.080 696,316 +0.07(+6.93%)
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.