Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.335 USD +0.005 (+0.38%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.149 2.150 2.149 2.150 2,375 +0.05(+2.38%)
Jun 28, 2012 1.910 2.160 1.910 2.100 6,050 +0.06(+2.89%)
Jun 27, 2012 2.040 2.080 2.040 2.041 977 -0.11(-5.07%)
Jun 25, 2012 2.150 2.150 2.150 2.150 1,000 +0.09(+4.37%)
Jun 22, 2012 2.170 2.200 2.010 2.060 6,519 -0.14(-6.32%)
Jun 21, 2012 2.199 2.199 2.199 2.199 130 +0.13(+6.23%)
Jun 19, 2012 2.200 2.070 2.070 2.070 300 +0.01(+0.49%)
Jun 18, 2012 2.101 2.101 2.060 2.060 1,816 -0.12(-5.50%)
Jun 15, 2012 2.090 2.180 2.070 2.180 723 +0.12(+5.83%)
Jun 14, 2012 2.080 2.080 2.060 2.060 2,755 -0.02(-0.96%)
Jun 12, 2012 2.070 2.080 2.080 2.080 2,100 -0.02(-0.95%)
Jun 11, 2012 2.150 2.240 2.040 2.100 5,395 -0.05(-2.33%)
Jun 08, 2012 2.150 2.150 2.150 2.150 100 +0.01(+0.46%)
Jun 07, 2012 2.180 2.180 2.140 2.140 3,300 -0.01(-0.46%)
Jun 06, 2012 2.150 2.150 2.150 2.150 250 -0.06(-2.67%)
Jun 05, 2012 2.220 2.220 2.140 2.209 1,600 -0.00(-0.05%)
Jun 04, 2012 2.210 2.218 2.210 2.210 2,320 +0.05(+2.31%)
Jun 01, 2012 2.150 2.240 2.150 2.160 2,612 +0.01(+0.47%)
May 31, 2012 2.240 2.240 2.150 2.150 2,552 -0.04(-1.83%)
May 30, 2012 2.180 2.250 2.180 2.190 2,300 +0.03(+1.39%)
May 29, 2012 2.190 2.200 2.150 2.160 9,050 -0.04(-1.86%)
May 25, 2012 2.200 2.201 2.200 2.201 1,000 -0.02(-0.86%)
May 24, 2012 2.350 2.400 2.204 2.220 5,759 +0.01(+0.45%)
May 23, 2012 2.260 2.280 2.200 2.210 5,176 -0.09(-3.91%)
May 22, 2012 2.290 2.300 2.250 2.300 2,900 +0.05(+2.22%)
May 21, 2012 2.260 2.260 2.250 2.250 1,100 +0.00(+0.00%)
May 18, 2012 2.253 2.353 2.250 2.250 422 +0.00(+0.00%)
May 17, 2012 2.250 2.250 2.210 2.250 900 +0.00(+0.00%)
May 16, 2012 2.300 2.310 2.210 2.250 8,551 +0.00(+0.00%)
May 15, 2012 2.350 2.470 2.210 2.250 30,272 -0.10(-4.26%)
May 14, 2012 2.470 2.480 2.310 2.350 11,252 -0.11(-4.47%)
May 11, 2012 2.420 2.470 2.382 2.460 3,808 +0.04(+1.65%)
May 10, 2012 2.382 2.420 2.382 2.420 375 +0.05(+2.11%)
May 09, 2012 2.370 2.370 2.370 2.370 100 -0.10(-4.05%)
May 08, 2012 2.440 2.470 2.390 2.470 12,028 -0.01(-0.40%)
May 07, 2012 2.430 2.480 2.430 2.480 2,039 +0.06(+2.48%)
May 04, 2012 2.460 2.460 2.420 2.420 700 -0.04(-1.63%)
May 03, 2012 2.400 2.470 2.360 2.460 12,875 +0.06(+2.50%)
May 02, 2012 2.480 2.480 2.341 2.400 7,681 -0.11(-4.38%)
May 01, 2012 2.450 2.510 2.450 2.510 6,052 +0.06(+2.45%)
Apr 30, 2012 2.500 2.500 2.450 2.450 3,300 +0.00(+0.00%)
Apr 27, 2012 2.370 2.510 2.370 2.450 1,840 -0.03(-1.21%)
Apr 26, 2012 2.470 2.500 2.460 2.480 2,677 +0.01(+0.40%)
Apr 25, 2012 2.470 2.470 2.350 2.470 12,663 +0.00(+0.00%)
Apr 24, 2012 2.450 2.470 2.450 2.470 2,300 +0.04(+1.65%)
Apr 23, 2012 2.430 2.435 2.430 2.430 9,992 +0.01(+0.41%)
Apr 20, 2012 2.410 2.470 2.380 2.420 5,890 +0.05(+2.11%)
Apr 19, 2012 2.470 2.470 2.370 2.370 2,965 -0.10(-4.05%)
Apr 18, 2012 2.460 2.470 2.450 2.470 13,493 +0.01(+0.41%)
Apr 17, 2012 2.450 2.500 2.400 2.460 5,970 -0.02(-0.81%)
Apr 16, 2012 2.470 2.490 2.400 2.480 6,847 -0.02(-0.80%)
Apr 13, 2012 2.481 2.500 2.481 2.500 800 +0.03(+1.21%)
Apr 12, 2012 2.510 2.520 2.469 2.470 14,485 -0.04(-1.59%)
Apr 11, 2012 2.450 2.519 2.400 2.510 11,036 +0.08(+3.29%)
Apr 10, 2012 2.470 2.530 2.360 2.430 41,565 -0.04(-1.62%)
Apr 09, 2012 2.510 2.530 2.470 2.470 8,236 -0.06(-2.37%)
Apr 05, 2012 2.400 2.530 2.400 2.530 54,766 +0.13(+5.41%)
Apr 04, 2012 2.430 2.460 2.340 2.400 9,400 +0.02(+0.84%)
Apr 03, 2012 2.450 2.490 2.380 2.380 12,595 -0.07(-2.86%)
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