Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.305 USD -0.015 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.100 6.100 5.500 5.800 19,100 -0.35(-5.69%)
Apr 29, 2004 6.400 6.400 6.150 6.150 7,600 -0.30(-4.65%)
Apr 28, 2004 6.350 6.500 6.350 6.450 1,400 +0.00(+0.00%)
Apr 27, 2004 6.650 6.700 6.450 6.450 2,800 -0.10(-1.53%)
Apr 26, 2004 6.600 6.600 6.550 6.550 800 +0.00(+0.00%)
Apr 23, 2004 6.400 6.600 6.400 6.550 5,800 +0.25(+3.97%)
Apr 22, 2004 6.250 6.350 6.250 6.300 4,200 +0.10(+1.61%)
Apr 21, 2004 6.050 6.200 6.050 6.200 4,300 +0.10(+1.64%)
Apr 20, 2004 6.150 6.150 6.010 6.100 8,300 -0.15(-2.40%)
Apr 19, 2004 6.230 6.250 6.150 6.250 7,200 +0.05(+0.81%)
Apr 16, 2004 6.200 6.200 6.070 6.200 13,400 +0.00(+0.00%)
Apr 15, 2004 6.500 6.500 6.200 6.200 14,400 -0.30(-4.62%)
Apr 14, 2004 6.400 6.500 6.100 6.500 13,400 +0.00(+0.00%)
Apr 13, 2004 6.800 6.900 6.400 6.500 15,900 -0.40(-5.80%)
Apr 12, 2004 6.400 6.900 6.400 6.900 73,800 +0.45(+6.98%)
Apr 08, 2004 6.400 6.600 6.350 6.450 28,300 +0.09(+1.42%)
Apr 07, 2004 5.900 6.500 5.900 6.360 62,600 +0.46(+7.80%)
Apr 06, 2004 5.750 5.900 5.750 5.900 15,100 +0.05(+0.85%)
Apr 05, 2004 5.550 5.850 5.500 5.850 36,800 +0.35(+6.36%)
Apr 02, 2004 5.600 5.650 5.300 5.500 17,000 +0.05(+0.92%)
Apr 01, 2004 5.600 5.650 5.400 5.450 21,100 -0.17(-3.02%)
Mar 31, 2004 5.500 5.700 5.450 5.620 12,500 +0.02(+0.36%)
Mar 30, 2004 5.300 5.600 5.300 5.600 13,400 +0.26(+4.87%)
Mar 29, 2004 5.400 5.500 5.200 5.340 28,600 -0.01(-0.19%)
Mar 26, 2004 5.500 5.500 5.300 5.350 2,300 -0.10(-1.83%)
Mar 25, 2004 5.400 5.500 5.400 5.450 2,500 +0.05(+0.93%)
Mar 24, 2004 5.350 5.500 5.050 5.400 21,600 -0.05(-0.92%)
Mar 23, 2004 5.250 5.450 5.040 5.450 27,500 +0.07(+1.30%)
Mar 22, 2004 5.650 5.700 5.150 5.380 45,600 -0.32(-5.61%)
Mar 19, 2004 5.660 5.700 5.600 5.700 5,500 -0.04(-0.70%)
Mar 18, 2004 5.700 5.780 5.620 5.740 1,800 -0.01(-0.17%)
Mar 17, 2004 5.750 5.790 5.350 5.750 26,000 -0.05(-0.86%)
Mar 16, 2004 5.500 5.800 5.260 5.800 31,700 +0.20(+3.57%)
Mar 15, 2004 5.670 5.890 5.500 5.600 45,800 -0.10(-1.75%)
Mar 12, 2004 5.450 5.710 5.400 5.700 16,700 +0.15(+2.70%)
Mar 11, 2004 5.800 5.850 5.500 5.550 17,200 -0.34(-5.77%)
Mar 10, 2004 5.800 5.900 5.650 5.890 20,000 +0.06(+1.03%)
Mar 09, 2004 5.850 5.900 5.500 5.830 42,000 +0.00(+0.00%)
Mar 08, 2004 5.250 5.890 5.250 5.830 94,700 +0.59(+11.26%)
Mar 05, 2004 4.550 5.340 4.400 5.240 136,600 +0.69(+15.16%)
Mar 04, 2004 4.450 4.640 4.360 4.550 19,500 +0.15(+3.41%)
Mar 03, 2004 4.440 4.640 4.400 4.400 8,800 -0.15(-3.30%)
Mar 02, 2004 4.700 4.720 4.510 4.550 19,500 -0.20(-4.21%)
Mar 01, 2004 4.980 4.980 4.600 4.750 19,500 -0.25(-5.00%)
Feb 27, 2004 5.000 5.000 4.850 5.000 24,700 +0.10(+2.04%)
Feb 26, 2004 4.950 4.950 4.900 4.900 6,900 +0.00(+0.00%)
Feb 25, 2004 4.890 4.950 4.830 4.900 3,300 +0.00(+0.00%)
Feb 24, 2004 4.810 5.000 4.800 4.900 8,300 +0.00(+0.00%)
Feb 23, 2004 5.050 5.050 4.900 4.900 7,100 -0.19(-3.73%)
Feb 20, 2004 5.060 5.090 4.850 5.090 15,500 -0.02(-0.39%)
Feb 19, 2004 5.090 5.200 5.000 5.110 34,100 +0.01(+0.20%)
Feb 18, 2004 4.930 5.100 4.900 5.100 13,600 +0.03(+0.59%)
Feb 17, 2004 5.100 5.100 5.000 5.070 20,800 -0.03(-0.59%)
Feb 13, 2004 5.100 5.230 4.820 5.100 61,500 +0.01(+0.20%)
Feb 12, 2004 4.280 5.100 4.240 5.090 96,800 +0.81(+18.93%)
Feb 11, 2004 4.280 4.280 4.100 4.280 19,900 -0.10(-2.28%)
Feb 10, 2004 4.200 4.380 4.000 4.380 41,300 -0.02(-0.45%)
Feb 09, 2004 4.400 4.410 4.100 4.400 20,600 +0.06(+1.38%)
Feb 06, 2004 4.300 4.340 4.140 4.340 6,000 +0.11(+2.60%)
Feb 05, 2004 4.230 4.300 4.060 4.230 32,300 +0.08(+1.93%)
Feb 04, 2004 4.080 4.270 4.080 4.150 30,000 +0.01(+0.24%)
Feb 03, 2004 4.150 4.230 4.060 4.140 20,600 -0.11(-2.59%)
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.
 
bottom clear