Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

2.490 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.750 1.750 1.750 1.750 58 +0.00(+0.00%)
Sep 29, 2016 1.746 1.770 1.740 1.750 6,835 +0.01(+0.57%)
Sep 28, 2016 1.780 1.780 1.730 1.740 2,327 -0.02(-1.14%)
Sep 27, 2016 1.770 1.800 1.750 1.760 12,246 +0.03(+1.73%)
Sep 26, 2016 1.770 1.810 1.730 1.730 22,368 -0.07(-3.89%)
Sep 23, 2016 1.810 1.850 1.760 1.800 14,509 -0.02(-1.10%)
Sep 22, 2016 1.800 1.820 1.800 1.820 5,700 +0.05(+2.82%)
Sep 21, 2016 1.790 1.790 1.730 1.770 6,631 -0.05(-2.75%)
Sep 20, 2016 1.790 1.920 1.790 1.820 178,706 +0.10(+5.81%)
Sep 19, 2016 1.700 1.780 1.700 1.720 8,875 +0.02(+1.18%)
Sep 16, 2016 1.790 1.850 1.700 1.700 77,029 -0.11(-6.08%)
Sep 15, 2016 1.830 1.890 1.809 1.810 12,322 -0.04(-2.16%)
Sep 14, 2016 1.840 1.890 1.840 1.850 4,456 +0.00(+0.00%)
Sep 13, 2016 1.850 1.970 1.850 1.850 3,704 -0.01(-0.54%)
Sep 12, 2016 1.890 2.000 1.860 1.860 9,008 +0.00(+0.00%)
Sep 09, 2016 1.920 2.010 1.850 1.860 24,393 -0.09(-4.62%)
Sep 08, 2016 1.870 1.950 1.870 1.950 9,902 +0.07(+3.72%)
Sep 07, 2016 1.960 2.050 1.880 1.880 4,883 -0.05(-2.59%)
Sep 06, 2016 1.970 2.000 1.906 1.930 19,429 -0.03(-1.53%)
Sep 02, 2016 2.020 1.960 1.960 1.960 6,400 -0.05(-2.49%)
Sep 01, 2016 2.000 2.020 2.000 2.010 1,135 +0.04(+2.03%)
Aug 31, 2016 1.980 2.000 1.922 1.970 17,963 -0.09(-4.37%)
Aug 30, 2016 1.970 2.060 1.970 2.060 1,132 +0.08(+4.04%)
Aug 29, 2016 1.980 2.100 1.970 1.980 49,377 +0.02(+1.02%)
Aug 26, 2016 1.840 2.000 1.840 1.960 28,312 +0.10(+5.38%)
Aug 25, 2016 1.820 1.900 1.820 1.860 14,469 +0.05(+2.76%)
Aug 24, 2016 1.820 1.820 1.800 1.810 4,171 -0.00(-0.04%)
Aug 23, 2016 1.810 1.860 1.800 1.811 35,797 +0.00(+0.04%)
Aug 22, 2016 1.830 1.850 1.750 1.810 29,256 +0.01(+0.56%)
Aug 19, 2016 1.830 1.860 1.800 1.800 22,063 -0.02(-1.07%)
Aug 18, 2016 1.800 1.821 1.800 1.819 8,916 +0.02(+1.08%)
Aug 17, 2016 1.800 1.800 1.795 1.800 6,704 +0.01(+0.29%)
Aug 16, 2016 1.780 1.800 1.770 1.795 13,457 +0.00(+0.27%)
Aug 15, 2016 1.779 1.800 1.770 1.790 14,954 +0.01(+0.56%)
Aug 12, 2016 1.799 1.870 1.780 1.780 3,460 -0.03(-1.66%)
Aug 11, 2016 1.854 1.880 1.810 1.810 1,856 +0.00(+0.01%)
Aug 10, 2016 1.760 1.850 1.750 1.810 11,231 +0.06(+3.42%)
Aug 09, 2016 1.850 1.850 1.730 1.750 48,965 -0.08(-4.37%)
Aug 08, 2016 1.890 1.900 1.830 1.830 26,409 -0.08(-4.19%)
Aug 05, 2016 1.900 1.970 1.900 1.910 4,667 -0.11(-5.45%)
Aug 04, 2016 1.920 2.020 1.900 2.020 12,176 +0.02(+1.00%)
Aug 03, 2016 1.895 2.000 1.895 2.000 3,045 +0.08(+4.16%)
Aug 02, 2016 1.980 2.040 1.920 1.920 7,401 -0.06(-3.03%)
Aug 01, 2016 2.080 2.080 1.900 1.980 5,807 +0.02(+1.02%)
Jul 29, 2016 2.085 2.090 1.950 1.960 2,832 -0.02(-1.01%)
Jul 28, 2016 1.950 2.050 1.950 1.980 21,386 +0.02(+1.02%)
Jul 27, 2016 1.910 2.310 1.900 1.960 219,104 +0.05(+2.62%)
Jul 26, 2016 1.900 1.910 1.900 1.910 411 +0.01(+0.53%)
Jul 25, 2016 1.880 1.900 1.880 1.900 15,592 +0.05(+2.44%)
Jul 22, 2016 1.850 1.855 1.850 1.855 1,000 +0.02(+1.35%)
Jul 21, 2016 1.808 1.870 1.800 1.830 16,450 +0.00(+0.00%)
Jul 20, 2016 1.830 1.850 1.810 1.830 2,272 -0.01(-0.54%)
Jul 19, 2016 1.830 1.860 1.800 1.840 2,091 +0.01(+0.55%)
Jul 18, 2016 1.900 1.900 1.830 1.830 20,400 -0.08(-4.19%)
Jul 15, 2016 1.890 1.910 1.890 1.910 10,310 +0.03(+1.78%)
Jul 14, 2016 1.820 1.890 1.805 1.877 105,129 +0.05(+2.80%)
Jul 13, 2016 1.821 1.850 1.821 1.825 3,175 +0.03(+1.41%)
Jul 12, 2016 1.800 1.821 1.800 1.800 10,114 -0.02(-1.17%)
Jul 11, 2016 1.830 1.830 1.821 1.821 2,828 +0.01(+0.41%)
Jul 08, 2016 1.790 1.814 1.790 1.814 24,422 +0.01(+0.78%)
Jul 07, 2016 1.800 1.800 1.800 1.800 150 +0.00(+0.00%)
Jul 05, 2016 1.800 1.800 1.800 1.800 1,160 +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