Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.750 USD -0.090 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.400 2.400 2.330 2.330 1,649 -0.04(-1.70%)
Jun 29, 2015 2.380 2.400 2.352 2.370 31,080 -0.01(-0.41%)
Jun 26, 2015 2.380 2.390 2.360 2.380 815 +0.00(+0.00%)
Jun 25, 2015 2.380 2.390 2.360 2.380 20,226 +0.00(+0.20%)
Jun 24, 2015 2.360 2.390 2.345 2.375 9,300 +0.02(+0.64%)
Jun 23, 2015 2.349 2.360 2.349 2.360 452 +0.02(+0.70%)
Jun 22, 2015 2.300 2.350 2.300 2.344 12,144 +0.02(+1.02%)
Jun 19, 2015 2.350 2.350 2.312 2.320 4,151 -0.04(-1.69%)
Jun 18, 2015 2.320 2.360 2.320 2.360 1,301 +0.01(+0.43%)
Jun 17, 2015 2.321 2.350 2.321 2.350 812 -0.01(-0.42%)
Jun 16, 2015 2.342 2.360 2.330 2.360 4,689 +0.04(+1.94%)
Jun 15, 2015 2.310 2.315 2.300 2.315 11,080 -0.04(-1.49%)
Jun 12, 2015 2.350 2.350 2.310 2.350 5,430 +0.03(+1.29%)
Jun 11, 2015 2.350 2.350 2.320 2.320 313 -0.03(-1.28%)
Jun 10, 2015 2.350 2.350 2.330 2.350 7,178 +0.00(+0.00%)
Jun 09, 2015 2.330 2.350 2.330 2.350 3,278 +0.01(+0.43%)
Jun 08, 2015 2.300 2.340 2.298 2.340 6,546 +0.04(+1.74%)
Jun 05, 2015 2.300 2.340 2.280 2.300 13,584 -0.05(-2.13%)
Jun 04, 2015 2.350 2.350 2.350 2.350 555 +0.02(+0.85%)
Jun 03, 2015 2.329 2.340 2.310 2.330 4,060 -0.02(-0.85%)
Jun 02, 2015 2.326 2.380 2.326 2.350 1,302 -0.03(-1.21%)
Jun 01, 2015 2.350 2.379 2.320 2.379 3,592 +0.03(+1.23%)
May 29, 2015 2.350 2.400 2.350 2.350 4,124 +0.00(+0.00%)
May 28, 2015 2.360 2.360 2.349 2.350 1,150 +0.02(+0.86%)
May 27, 2015 2.330 2.390 2.320 2.330 8,502 +0.00(+0.00%)
May 26, 2015 2.370 2.370 2.310 2.330 7,816 -0.05(-2.10%)
May 22, 2015 2.370 2.380 2.380 2.380 6,600 +0.02(+0.85%)
May 21, 2015 2.330 2.360 2.330 2.360 827 +0.00(+0.00%)
May 20, 2015 2.307 2.360 2.307 2.360 6,274 +0.02(+0.84%)
May 19, 2015 2.299 2.360 2.290 2.340 4,125 +0.03(+1.32%)
May 18, 2015 2.300 2.360 2.300 2.310 2,974 -0.04(-1.70%)
May 15, 2015 2.310 2.350 2.290 2.350 5,127 +0.06(+2.62%)
May 14, 2015 2.270 2.320 2.270 2.290 9,300 -0.03(-1.29%)
May 13, 2015 2.300 2.340 2.270 2.320 56,730 -0.02(-0.85%)
May 12, 2015 2.340 2.360 2.270 2.340 41,309 -0.06(-2.50%)
May 11, 2015 2.400 2.490 2.390 2.400 21,570 -0.01(-0.21%)
May 08, 2015 2.405 2.405 2.405 2.405 302 -0.00(-0.20%)
May 07, 2015 2.360 2.423 2.360 2.410 3,354 +0.02(+0.84%)
May 06, 2015 2.390 2.400 2.390 2.390 3,344 -0.01(-0.35%)
May 05, 2015 2.410 2.430 2.390 2.398 13,854 -0.01(-0.48%)
May 04, 2015 2.380 2.430 2.380 2.410 2,405 +0.00(+0.00%)
May 01, 2015 2.410 2.480 2.370 2.410 19,864 -0.05(-2.18%)
Apr 30, 2015 2.470 2.470 2.410 2.464 2,620 +0.01(+0.56%)
Apr 29, 2015 2.420 2.490 2.420 2.450 27,352 +0.00(+0.00%)
Apr 28, 2015 2.430 2.460 2.400 2.450 28,224 +0.03(+1.24%)
Apr 27, 2015 2.420 2.440 2.370 2.420 17,366 +0.03(+1.26%)
Apr 24, 2015 2.400 2.403 2.390 2.390 5,117 -0.03(-1.24%)
Apr 23, 2015 2.345 2.440 2.340 2.420 4,996 +0.00(+0.00%)
Apr 22, 2015 2.420 2.430 2.399 2.420 3,250 +0.02(+0.83%)
Apr 21, 2015 2.380 2.426 2.380 2.400 6,383 -0.01(-0.41%)
Apr 20, 2015 2.410 2.410 2.409 2.410 1,331 +0.05(+2.21%)
Apr 17, 2015 2.364 2.364 2.358 2.358 352 -0.05(-2.16%)
Apr 16, 2015 2.360 2.450 2.360 2.410 5,858 +0.03(+1.26%)
Apr 15, 2015 2.400 2.440 2.340 2.380 4,185 -0.08(-3.25%)
Apr 14, 2015 2.460 2.460 2.350 2.460 10,760 +0.01(+0.41%)
Apr 13, 2015 2.400 2.450 2.350 2.450 38,897 +0.05(+2.08%)
Apr 10, 2015 2.330 2.400 2.330 2.400 80,745 +0.06(+2.57%)
Apr 09, 2015 2.320 2.360 2.320 2.340 1,496 +0.00(+0.00%)
Apr 08, 2015 2.350 2.361 2.320 2.340 13,428 -0.01(-0.43%)
Apr 07, 2015 2.330 2.380 2.330 2.350 14,877 -0.03(-1.26%)
Apr 06, 2015 2.360 2.380 2.360 2.380 2,220 +0.02(+0.85%)
Apr 02, 2015 2.360 2.360 2.360 2.360 3,500 +0.00(+0.00%)
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