AVerMedia Technologies, Inc. (2417) Historical Prices

Time Period

Events

TW:2417 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	33.15	33.60	32.55	32.80	32.80	-1.06%	184,387	0.39
Nov 10, 2026	33.85	34.15	32.75	33.15	33.15	+7.63%	516,643	1.04
Nov 09, 2026	31.75	33.85	31.75	33.85	33.85	+9.90%	196,810	0.34
Nov 06, 2026	28.75	31.60	28.75	30.80	30.80	-3.30%	859,443	1.36
Nov 05, 2026	34.05	34.05	31.85	31.85	31.85	-5.63%	493,075	0.76
Nov 04, 2026	34.15	34.55	32.25	33.75	33.75	-0.59%	434,150	0.64
Nov 03, 2026	35.05	35.50	33.80	33.95	33.95	-5.56%	586,121	0.86
Nov 02, 2026	35.50	36.30	35.50	35.95	35.95	-0.14%	150,620	0.22
Oct 30, 2026	36.55	36.95	35.75	36.00	36.00	-3.74%	344,087	0.49
Oct 29, 2026	38.05	38.40	37.40	37.40	37.40	-1.71%	163,870	0.23
Oct 28, 2026	37.75	38.10	37.70	38.05	38.05	+0.79%	221,844	0.31
Oct 27, 2026	37.35	37.90	37.15	37.75	37.75	+0.67%	311,078	0.43
Oct 26, 2026	37.50	38.45	37.30	37.50	37.50	0.00%	0	0.00
Oct 23, 2026	37.50	38.45	37.30	37.50	37.50	0.00%	0	0.00
Oct 22, 2026	38.10	38.45	37.30	37.50	37.50	-1.45%	181,179	0.24
Oct 21, 2026	37.80	38.15	37.60	38.05	38.05	+1.20%	202,885	0.26
Oct 20, 2026	37.60	38.15	37.50	37.60	37.60	+0.13%	207,792	0.27
Oct 19, 2026	37.50	37.55	36.75	37.55	37.55	0.00%	332,016	0.42
Oct 16, 2026	37.00	38.20	37.00	37.55	37.55	+1.49%	257,157	0.32
Oct 15, 2026	37.75	37.75	36.85	37.00	37.00	-2.12%	525,167	0.66
Oct 14, 2026	37.45	37.90	37.45	37.80	37.80	+1.48%	162,763	0.20
Oct 13, 2026	37.80	37.80	37.15	37.25	37.25	-1.46%	275,460	0.34
Oct 12, 2026	37.50	38.20	37.45	37.80	37.80	+0.80%	250,268	0.30
Oct 09, 2026	37.50	38.10	37.50	37.50	37.50	0.00%	0	0.00
Oct 08, 2026	38.10	38.10	37.50	37.50	37.50	-1.06%	347,505	0.41
Oct 07, 2026	38.50	38.50	37.90	37.90	37.90	-0.79%	439,692	0.52
Oct 06, 2026	38.50	38.50	38.20	38.20	38.20	-0.78%	356,160	0.41
Oct 05, 2026	39.20	39.30	38.50	38.50	38.50	-1.28%	520,000	0.60
Oct 02, 2026	38.95	39.15	38.65	39.00	39.00	+0.13%	315,091	0.36
Oct 01, 2026	39.40	39.40	38.85	38.95	38.95	-0.89%	226,049	0.25
Sep 30, 2026	39.10	39.35	38.85	39.30	39.30	+1.55%	300,977	0.31
Sep 29, 2026	39.05	39.20	38.70	38.70	38.70	-0.90%	289,907	0.29
Sep 28, 2026	39.05	39.20	38.85	39.05	39.05	0.00%	0	0.00
Sep 25, 2026	39.05	39.20	38.85	39.05	39.05	0.00%	0	0.00
Sep 24, 2026	39.00	39.20	38.85	39.05	39.05	+0.13%	260,302	0.25
Sep 23, 2026	39.20	39.70	39.00	39.00	39.00	0.00%	383,511	0.36
Sep 22, 2026	39.90	39.90	39.00	39.00	39.00	-0.76%	316,734	0.30
Sep 21, 2026	39.20	39.60	38.90	39.30	39.30	+0.26%	341,658	0.32
Sep 18, 2026	39.10	39.25	38.65	39.20	39.20	+0.64%	325,813	0.30
Sep 17, 2026	38.65	39.20	38.55	38.95	38.95	+1.70%	299,782	0.27
Sep 16, 2026	38.10	38.40	38.05	38.30	38.30	+0.92%	178,001	0.16
Sep 15, 2026	37.95	38.50	37.90	37.95	37.95	-0.26%	277,605	0.25
Sep 14, 2026	38.05	38.65	37.80	38.05	38.05	-0.91%	187,390	0.17
Sep 11, 2026	38.15	38.70	38.05	38.40	38.40	-0.13%	290,606	0.26
Sep 10, 2026	38.60	39.40	38.30	38.45	38.45	+0.92%	613,494	0.54
Sep 09, 2026	38.30	38.50	37.85	38.10	38.10	-0.52%	547,565	0.48
Sep 08, 2026	39.65	39.65	38.30	38.30	38.30	-3.77%	916,301	0.80
Sep 07, 2026	41.70	41.75	39.80	39.80	39.80	-6.13%	1,566,719	1.37
Sep 04, 2026	42.15	42.70	41.65	42.40	42.40	+1.68%	378,620	0.32
Sep 03, 2026	43.80	44.20	41.70	41.70	41.70	-4.36%	622,140	0.51

AVerMedia Technologies, Inc. historical prices

AVerMedia Technologies, Inc. (2417) Historical Prices

Become an Expert with TipRanks Premium