Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.480 -0.040 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.460 2.520 2.415 2.480 64,318 -0.04(-1.59%)
Jun 13, 2024 2.520 2.570 2.430 2.520 113,783 -0.02(-0.79%)
Jun 12, 2024 2.590 2.644 2.530 2.540 44,024 +0.03(+1.20%)
Jun 11, 2024 2.450 2.540 2.400 2.510 52,628 +0.01(+0.40%)
Jun 10, 2024 2.430 2.540 2.390 2.500 39,455 +0.01(+0.40%)
Jun 07, 2024 2.540 2.570 2.440 2.490 42,947 -0.08(-3.11%)
Jun 06, 2024 2.550 2.590 2.380 2.570 125,276 -0.03(-1.15%)
Jun 05, 2024 2.560 2.630 2.540 2.600 42,571 +0.01(+0.39%)
Jun 04, 2024 2.550 2.630 2.450 2.590 44,802 +0.01(+0.39%)
Jun 03, 2024 2.620 2.640 2.540 2.580 36,523 -0.03(-1.15%)
May 31, 2024 2.640 2.710 2.520 2.610 205,112 -0.01(-0.38%)
May 30, 2024 2.620 2.700 2.600 2.620 37,766 +0.02(+0.77%)
May 29, 2024 2.760 2.810 2.590 2.600 51,179 -0.18(-6.47%)
May 28, 2024 2.800 2.830 2.745 2.780 40,699 -0.02(-0.71%)
May 24, 2024 2.720 2.840 2.720 2.800 41,148 +0.09(+3.32%)
May 23, 2024 2.830 2.860 2.610 2.710 91,200 -0.11(-3.90%)
May 22, 2024 2.890 2.925 2.730 2.820 77,091 -0.10(-3.42%)
May 21, 2024 2.860 3.070 2.820 2.920 118,735 +0.01(+0.34%)
May 20, 2024 2.620 2.930 2.620 2.910 191,877 +0.25(+9.40%)
May 17, 2024 2.700 2.700 2.580 2.660 64,798 +0.01(+0.38%)
May 16, 2024 2.680 2.730 2.630 2.650 74,202 -0.07(-2.57%)
May 15, 2024 2.530 2.750 2.530 2.720 73,335 +0.15(+5.84%)
May 14, 2024 2.540 2.660 2.496 2.570 144,818 +0.09(+3.63%)
May 13, 2024 2.530 2.530 2.390 2.480 56,472 -0.02(-0.80%)
May 10, 2024 2.450 2.520 2.450 2.500 37,839 +0.02(+0.81%)
May 09, 2024 2.500 2.570 2.400 2.480 133,032 +0.06(+2.48%)
May 08, 2024 2.310 2.440 2.310 2.420 127,678 +0.06(+2.54%)
May 07, 2024 2.360 2.500 2.340 2.360 50,680 -0.01(-0.42%)
May 06, 2024 2.320 2.430 2.290 2.370 65,221 +0.04(+1.72%)
May 03, 2024 2.270 2.390 2.230 2.330 71,988 +0.06(+2.64%)
May 02, 2024 2.230 2.300 2.200 2.270 94,273 +0.04(+1.79%)
May 01, 2024 2.270 2.300 2.190 2.230 39,170 -0.02(-0.89%)
Apr 30, 2024 2.200 2.330 2.200 2.250 75,541 +0.00(+0.00%)
Apr 29, 2024 2.180 2.255 2.161 2.250 22,300 +0.05(+2.27%)
Apr 26, 2024 2.200 2.348 2.150 2.200 62,655 +0.00(+0.00%)
Apr 25, 2024 2.280 2.410 2.180 2.200 64,149 -0.11(-4.76%)
Apr 24, 2024 2.200 2.380 2.200 2.310 95,441 +0.04(+1.76%)
Apr 23, 2024 2.260 2.400 2.260 2.270 39,539 +0.00(+0.00%)
Apr 22, 2024 2.240 2.350 2.210 2.270 41,200 -0.02(-0.87%)
Apr 19, 2024 2.140 2.290 2.130 2.290 150,839 +0.13(+6.02%)
Apr 18, 2024 2.220 2.270 2.110 2.160 85,079 -0.06(-2.70%)
Apr 17, 2024 2.290 2.310 2.200 2.220 97,775 -0.06(-2.63%)
Apr 16, 2024 2.290 2.316 2.260 2.280 19,400 -0.01(-0.44%)
Apr 15, 2024 2.310 2.390 2.250 2.290 79,570 -0.05(-2.14%)
Apr 12, 2024 2.390 2.440 2.310 2.340 73,850 -0.06(-2.50%)
Apr 11, 2024 2.370 2.470 2.350 2.400 63,791 +0.00(+0.00%)
Apr 10, 2024 2.390 2.485 2.350 2.400 82,172 -0.10(-4.00%)
Apr 09, 2024 2.500 2.580 2.460 2.500 39,941 +0.03(+1.21%)
Apr 08, 2024 2.590 2.590 2.350 2.470 284,251 -0.13(-5.00%)
Apr 05, 2024 2.480 2.660 2.480 2.600 108,877 +0.13(+5.26%)
Apr 04, 2024 2.500 2.599 2.470 2.470 89,580 -0.03(-1.20%)
Apr 03, 2024 2.460 2.660 2.420 2.500 106,509 +0.01(+0.40%)
Apr 02, 2024 2.550 2.660 2.460 2.490 141,746 -0.12(-4.60%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.