Aerovek Aviation Historical Data

AERO Page 89
Download
Date Close Price change Market cap Trading volume
Nov 12, 4 AM $ 1.16
+1.49%
$ 27.63 million $ 1.45 million
Nov 12, 3 AM $ 1.14
-0.09%
$ 27.44 million $ 1.56 million
Nov 12, 2 AM $ 1.15
-0.17%
$ 27.34 million $ 1.63 million
Nov 12, 1 AM $ 1.15
+2.41%
$ 27.39 million $ 1.79 million
Nov 12, 12 AM $ 1.12
+1.63%
$ 26.75 million $ 1.87 million
Nov 11, 11 PM $ 1.1
-0.72%
$ 26.32 million $ 1.96 million
Nov 11, 10 PM $ 1.11
+0.27%
$ 26.51 million $ 2.19 million
Nov 11, 9 PM $ 1.11
-0.98%
$ 26.44 million $ 2.37 million
Nov 11, 8 PM $ 1.12
-2.78%
$ 26.7 million $ 2.39 million
Nov 11, 7 PM $ 1.16
-0.09%
$ 27.63 million $ 2.35 million
Nov 11, 6 PM $ 1.16
+1.40%
$ 27.65 million $ 2.34 million
Nov 11, 5 PM $ 1.14
-1.47%
$ 27.27 million $ 2.31 million
Nov 11, 4 PM $ 1.17
-0.51%
$ 27.87 million $ 2.28 million
Nov 11, 3 PM $ 1.17
-3.77%
$ 28.01 million $ 2.23 million
Nov 11, 2 PM $ 1.22
-0.16%
$ 29.11 million $ 2.2 million
Nov 11, 1 PM $ 1.22
-2.48%
$ 29.16 million $ 2.17 million
Nov 11, 12 PM $ 1.25
+2.45%
$ 29.9 million $ 2.09 million
Nov 11, 11 AM $ 1.23
+4.77%
$ 29.35 million $ 2.01 million
Nov 11, 10 AM $ 1.17
-1.18%
$ 28.01 million $ 1.96 million
Nov 11, 9 AM $ 1.2
-1.48%
$ 28.59 million $ 1.91 million
Nov 11, 8 AM $ 1.22
-1.70%
$ 29.02 million $ 1.89 million
Nov 11, 7 AM $ 1.24
+0.16%
$ 29.52 million $ 1.85 million
Nov 11, 6 AM $ 1.23
+1.24%
$ 29.26 million $ 1.71 million
Nov 11, 5 AM $ 1.21
-2.02%
$ 28.92 million $ 1.59 million
Nov 11, 4 AM $ 1.24
+1.22%
$ 29.66 million $ 1.56 million
Nov 11, 3 AM $ 1.23
-3.08%
$ 29.3 million $ 1.45 million
Nov 11, 2 AM $ 1.27
+8.39%
$ 30.23 million $ 1.36 million
Nov 11, 1 AM $ 1.18
-0.76%
$ 28.25 million $ 1.19 million
Nov 11, 12 AM $ 1.19
+0.42%
$ 28.42 million $ 1.1 million
Nov 10, 11 PM $ 1.19
-2.94%
$ 28.37 million $ 1 million
Nov 10, 10 PM $ 1.2
+11.73%
$ 28.66 million $ 764,322
Nov 10, 9 PM $ 1.07
-0.47%
$ 25.53 million $ 578,260
Nov 10, 8 PM $ 1.07
+0.00%
$ 25.7 million $ 564,851
Nov 10, 7 PM $ 1.08
+1.22%
$ 25.84 million $ 609,761
Nov 10, 6 PM $ 1.07
-0.09%
$ 25.53 million $ 641,418
Nov 10, 5 PM $ 1.07
+2.89%
$ 25.51 million $ 636,483
Nov 10, 4 PM $ 1.04
-0.19%
$ 24.81 million $ 639,612
Nov 10, 3 PM $ 1.04
-0.57%
$ 24.86 million $ 671,714
Nov 10, 2 PM $ 1.05
-3.24%
$ 24.98 million $ 683,672
Nov 10, 1 PM $ 1.08
+1.03%
$ 25.84 million $ 688,014
Nov 10, 12 PM $ 1.07
-2.72%
$ 25.58 million $ 673,400
Nov 10, 11 AM $ 1.1
+0.73%
$ 26.37 million $ 668,323
Nov 10, 10 AM $ 1.1
-0.36%
$ 26.27 million $ 726,477
Nov 10, 9 AM $ 1.11
+0.82%
$ 26.48 million $ 733,571
Nov 10, 8 AM $ 1.1
-0.90%
$ 26.25 million $ 718,917
Nov 10, 7 AM $ 1.11
+0.18%
$ 26.53 million $ 703,162
Nov 10, 6 AM $ 1.11
-0.45%
$ 26.51 million $ 701,443
Nov 10, 5 AM $ 1.11
+0.18%
$ 26.58 million $ 690,984
Nov 10, 4 AM $ 1.11
-0.63%
$ 26.41 million $ 674,421
Nov 10, 3 AM $ 1.11
-0.09%
$ 26.58 million $ 665,514