Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.350 USD +0.040 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 2.720 2.780 2.700 2.755 53,888 -0.02(-0.54%)
Jun 27, 2014 2.790 2.790 2.750 2.770 18,867 -0.03(-1.07%)
Jun 26, 2014 2.830 2.830 2.800 2.800 15,745 -0.03(-1.06%)
Jun 25, 2014 2.900 2.900 2.820 2.830 13,863 -0.06(-2.08%)
Jun 24, 2014 2.880 2.910 2.770 2.890 38,541 +0.01(+0.35%)
Jun 23, 2014 2.950 3.000 2.880 2.880 25,510 -0.05(-1.71%)
Jun 20, 2014 2.890 2.930 2.720 2.930 13,228 +0.02(+0.69%)
Jun 19, 2014 3.060 3.070 2.880 2.910 16,269 -0.15(-4.90%)
Jun 18, 2014 3.100 3.100 3.040 3.060 23,145 +0.01(+0.33%)
Jun 17, 2014 2.960 3.080 2.950 3.050 40,644 +0.15(+5.17%)
Jun 16, 2014 2.810 2.950 2.810 2.900 26,443 +0.12(+4.14%)
Jun 13, 2014 2.760 2.800 2.720 2.785 28,954 +0.04(+1.63%)
Jun 12, 2014 2.720 2.790 2.720 2.740 4,672 +0.02(+0.74%)
Jun 11, 2014 2.800 2.800 2.650 2.720 11,589 -0.05(-1.98%)
Jun 10, 2014 2.790 2.790 2.750 2.775 9,503 -0.02(-0.54%)
Jun 06, 2014 2.860 2.909 2.790 2.790 10,853 -0.18(-6.06%)
Jun 05, 2014 2.960 2.980 2.820 2.970 35,623 +0.01(+0.34%)
Jun 04, 2014 2.940 3.030 2.940 2.960 36,472 +0.04(+1.37%)
Jun 03, 2014 2.910 3.060 2.900 2.920 68,951 -0.08(-2.67%)
Jun 02, 2014 2.720 3.130 2.720 3.000 216,715 +0.37(+14.07%)
May 30, 2014 2.650 2.700 2.590 2.630 32,725 -0.07(-2.59%)
May 29, 2014 2.600 2.710 2.560 2.700 48,018 +0.12(+4.65%)
May 28, 2014 2.690 2.690 2.570 2.580 27,561 -0.17(-6.18%)
May 27, 2014 2.760 2.830 2.660 2.750 54,685 +0.06(+2.23%)
May 23, 2014 2.700 2.690 2.690 2.690 8,100 -0.07(-2.53%)
May 22, 2014 2.757 2.830 2.620 2.760 17,849 +0.02(+0.73%)
May 21, 2014 2.715 2.760 2.650 2.740 34,758 +0.09(+3.40%)
May 20, 2014 2.590 2.670 2.580 2.650 27,403 +0.08(+3.11%)
May 19, 2014 2.570 2.660 2.550 2.570 51,355 -0.06(-2.28%)
May 16, 2014 2.550 2.700 2.550 2.630 53,033 +0.08(+3.14%)
May 15, 2014 2.610 2.650 2.550 2.550 49,436 -0.11(-4.14%)
May 14, 2014 2.780 2.780 2.650 2.660 17,395 -0.10(-3.62%)
May 13, 2014 2.700 2.820 2.690 2.760 65,779 +0.05(+1.85%)
May 12, 2014 2.840 2.865 2.700 2.710 96,088 -0.13(-4.58%)
May 09, 2014 3.100 3.105 2.780 2.840 129,271 -0.24(-7.79%)
May 08, 2014 3.120 3.180 3.080 3.080 25,802 -0.08(-2.53%)
May 07, 2014 3.170 3.230 3.160 3.160 22,200 -0.04(-1.40%)
May 06, 2014 3.270 3.301 3.170 3.205 55,892 -0.13(-4.04%)
May 05, 2014 3.320 3.340 3.250 3.340 43,454 +0.09(+2.77%)
May 02, 2014 3.330 3.350 3.250 3.250 34,679 +0.00(+0.00%)
May 01, 2014 3.350 3.430 3.250 3.250 28,772 -0.10(-2.99%)
Apr 30, 2014 3.350 3.370 3.350 3.350 31,898 +0.02(+0.60%)
Apr 29, 2014 3.300 3.410 3.300 3.330 24,127 -0.04(-1.19%)
Apr 28, 2014 3.420 3.430 3.340 3.370 36,554 +0.01(+0.30%)
Apr 25, 2014 3.430 3.430 3.350 3.360 35,415 -0.04(-1.18%)
Apr 24, 2014 3.430 3.430 3.350 3.400 15,465 -0.01(-0.29%)
Apr 23, 2014 3.420 3.430 3.376 3.410 28,176 +0.05(+1.49%)
Apr 22, 2014 3.460 3.460 3.360 3.360 46,884 -0.04(-1.18%)
Apr 21, 2014 3.420 3.420 3.380 3.400 48,666 +0.02(+0.59%)
Apr 17, 2014 3.410 3.380 3.380 3.380 53,800 -0.02(-0.59%)
Apr 16, 2014 3.390 3.500 3.320 3.400 112,540 +0.09(+2.72%)
Apr 15, 2014 3.370 3.370 3.170 3.310 23,181 -0.02(-0.60%)
Apr 14, 2014 3.190 3.550 3.160 3.330 80,657 +0.13(+4.06%)
Apr 11, 2014 3.200 3.200 3.200 3.200 2,615 +0.00(+0.00%)
Apr 10, 2014 3.230 3.230 3.170 3.200 17,003 -0.02(-0.62%)
Apr 09, 2014 3.280 3.310 3.136 3.220 31,760 -0.01(-0.30%)
Apr 08, 2014 3.100 3.290 3.100 3.230 52,410 +0.15(+4.86%)
Apr 07, 2014 3.080 3.150 3.020 3.080 15,313 -0.01(-0.33%)
Apr 04, 2014 3.200 3.200 3.030 3.090 46,408 -0.12(-3.74%)
Apr 03, 2014 3.350 3.365 3.190 3.210 22,362 -0.17(-4.90%)
Apr 02, 2014 3.400 3.490 3.311 3.375 70,372 -0.02(-0.73%)
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