U.S. markets closed

Avistar Communications Corp. (AVSR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2280+0.0180 (+8.57%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20210.21000.22950.18650.22800.2280297,027
Jan 21, 20210.18100.21900.18100.21000.2100405,063
Jan 20, 20210.11000.19700.11000.19700.1970169,385
Jan 19, 20210.17900.18900.17000.18000.1800138,784
Jan 15, 20210.16400.18000.15000.18000.1800172,341
Jan 14, 20210.14000.16400.13900.15400.1540164,038
Jan 13, 20210.14000.16300.14000.15000.1500133,925
Jan 12, 20210.15000.16400.14100.15590.1559185,855
Jan 11, 20210.14800.14900.11800.14900.1490195,704
Jan 08, 20210.14250.14900.11400.11400.1140311,804
Jan 07, 20210.08100.14000.08100.11250.1125351,315
Jan 06, 20210.09000.11000.09000.11000.11004,200
Jan 05, 20210.11040.12000.09250.11000.1100168,559
Jan 04, 20210.08500.12000.08000.12000.1200321,416
Dec 31, 20200.07500.08900.07000.08500.0850253,889
Dec 30, 20200.08900.08900.08000.08900.0890146,600
Dec 29, 20200.07000.09700.07000.08710.0871143,638
Dec 28, 20200.08400.09600.07640.09300.093021,872
Dec 24, 20200.08300.09300.07750.09300.093035,401
Dec 23, 20200.07850.09200.07850.09200.092035,008
Dec 22, 20200.08150.09300.08150.09300.09305,350
Dec 21, 20200.07300.09300.07300.09200.092037,500
Dec 18, 20200.06300.09000.06300.08900.089037,550
Dec 17, 20200.06000.09800.06000.09700.097017,793
Dec 16, 20200.09250.09700.08920.09700.097050,760
Dec 15, 20200.09100.09800.07750.09700.09706,243
Dec 14, 20200.06500.09700.06000.09500.0950142,431
Dec 11, 20200.10700.10700.07110.09700.097093,171
Dec 10, 20200.08000.08000.05500.07900.079022,212
Dec 09, 20200.05500.08900.05500.07900.079095,504
Dec 08, 20200.07000.08590.06750.06900.069092,405
Dec 07, 20200.08500.08500.07500.07500.075032,850
Dec 04, 20200.08000.08790.07090.07500.07505,089
Dec 03, 20200.08600.08600.04400.06290.0629111,266
Dec 02, 20200.08000.08000.05750.06000.060088,020
Dec 01, 20200.03600.08600.03600.07000.0700606,029
Nov 30, 20200.05000.05500.05000.05500.055025,000
Nov 27, 20200.04320.05000.04320.05000.050011,500
Nov 25, 20200.04500.05050.04100.05000.050083,909
Nov 24, 20200.04500.04500.04500.04500.045039,444
Nov 23, 20200.03950.05000.02100.04700.0470521,644
Nov 20, 20200.04450.04450.04450.04450.0445-
Nov 19, 20200.04450.04450.04450.04450.04451,860
Nov 18, 20200.04450.04450.04450.04450.0445-
Nov 17, 20200.03900.05000.03900.04450.044516,735
Nov 16, 20200.04460.04460.04460.04460.0446100
Nov 13, 20200.04100.04100.04100.04100.0410-
Nov 12, 20200.04100.04100.04100.04100.041017,250
Nov 11, 20200.05200.05200.05200.05200.0520-
Nov 10, 20200.05000.05200.05000.05200.05205,200
Nov 09, 20200.05100.05200.04100.05200.052026,831
Nov 06, 20200.06700.06700.06700.06700.0670-
Nov 05, 20200.06700.06700.06700.06700.06706,000
Nov 04, 20200.04800.06870.03900.06870.0687176,622
Nov 03, 20200.07500.07500.05000.06400.064039,870
Nov 02, 20200.07150.07150.06700.07000.070010,750
Oct 30, 20200.08000.08000.05230.06800.068059,998
Oct 29, 20200.06050.07000.06050.07000.070050,700
Oct 28, 20200.07700.08000.06800.07500.075055,187
Oct 27, 20200.08700.08700.04700.07300.073014,639
Oct 26, 20200.06000.08700.04000.04500.0450468,846
Oct 23, 20200.05900.05900.05900.05900.0590-
Oct 22, 20200.04500.07400.03700.05900.0590108,000
Oct 21, 20200.03600.05000.03500.05000.0500105,500
Oct 20, 20200.07500.07500.04000.04000.0400298,222
Oct 19, 20200.05310.05310.05310.05310.05311,000
Oct 16, 20200.07700.07700.05500.05500.0550357,215
Oct 15, 20200.07700.07700.07700.07700.0770-
Oct 14, 20200.07700.07700.06000.07700.077064,356
Oct 13, 20200.05850.07600.05850.07600.076066,062
Oct 12, 20200.06000.06000.06000.06000.0600317,315
Oct 09, 20200.08300.08300.08300.08300.0830-
Oct 08, 20200.07300.08300.07300.08300.08301,100
Oct 07, 20200.08800.08800.07000.08500.08505,377
Oct 06, 20200.07800.08930.07000.08430.084370,932
Oct 05, 20200.06000.08950.06000.08930.089313,656
Oct 02, 20200.08000.08900.05500.08900.0890190,609
Oct 01, 20200.08000.09600.06050.09600.0960242,930
Sep 30, 20200.05100.09800.05100.09000.0900416,568
Sep 29, 20200.09700.09900.09700.09700.09703,855
Sep 28, 20200.04310.09900.04310.09900.0990227,865
Sep 25, 20200.08800.08800.07990.08800.08801,775
Sep 24, 20200.08200.08900.06700.08800.088025,800
Sep 23, 20200.08900.08900.06500.08400.084016,700
Sep 22, 20200.08800.08800.08800.08800.088037,300
Sep 21, 20200.07900.08800.06000.08800.0880172,010
Sep 18, 2020------
Sep 17, 20200.05700.06700.05700.06700.067063,163
Sep 16, 20200.06200.06200.05200.06200.062024,612
Sep 15, 20200.06100.06200.04500.06200.062053,301
Sep 14, 20200.06000.06200.05100.06200.062042,309
Sep 11, 20200.04200.06200.04000.05990.0599103,000
Sep 10, 20200.05100.06200.05100.06200.06203,611
Sep 09, 20200.05050.06300.05050.06300.063027,450
Sep 08, 20200.05600.06800.05500.06280.0628145,991
Sep 04, 20200.04480.05600.04150.05600.0560162,249
Sep 03, 20200.04700.04990.04350.04990.0499152,100
Sep 02, 20200.04550.05600.04550.05500.0550141,225
Sep 01, 20200.05280.06200.05280.05600.056027,625
Aug 31, 20200.05280.05280.04580.04580.045816,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...