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 (%)
Jun 30, 2017 1.610 1.619 1.590 1.610 11,138 +0.00(+0.00%)
Jun 29, 2017 1.620 1.630 1.610 1.610 9,302 -0.01(-0.62%)
Jun 28, 2017 1.660 1.690 1.620 1.620 1,873 +0.01(+0.73%)
Jun 27, 2017 1.660 1.667 1.608 1.608 8,285 +0.01(+0.51%)
Jun 26, 2017 1.610 1.610 1.596 1.600 10,717 -0.01(-0.62%)
Jun 23, 2017 1.590 1.610 1.580 1.610 12,696 +0.03(+1.90%)
Jun 22, 2017 1.600 1.605 1.580 1.580 10,118 -0.03(-1.86%)
Jun 21, 2017 1.610 1.610 1.590 1.610 33,143 +0.01(+0.63%)
Jun 20, 2017 1.620 1.650 1.600 1.600 28,555 -0.05(-3.03%)
Jun 19, 2017 1.630 1.650 1.630 1.650 9,387 +0.02(+1.23%)
Jun 16, 2017 1.650 1.660 1.630 1.630 10,736 -0.04(-2.40%)
Jun 15, 2017 1.640 1.670 1.640 1.670 1,851 +0.02(+1.21%)
Jun 14, 2017 1.649 1.690 1.630 1.650 28,954 +0.01(+0.61%)
Jun 13, 2017 1.650 1.660 1.640 1.640 1,401 -0.02(-1.10%)
Jun 12, 2017 1.640 1.680 1.640 1.658 7,364 +0.02(+1.12%)
Jun 09, 2017 1.645 1.700 1.640 1.640 28,060 -0.01(-0.55%)
Jun 08, 2017 1.659 1.659 1.640 1.649 15,188 -0.00(-0.05%)
Jun 07, 2017 1.650 1.700 1.640 1.650 7,820 -0.02(-1.20%)
Jun 06, 2017 1.670 1.670 1.650 1.670 47,687 +0.00(+0.00%)
Jun 05, 2017 1.660 1.670 1.654 1.670 4,716 +0.01(+0.60%)
Jun 02, 2017 1.650 1.690 1.650 1.660 17,441 -0.01(-0.59%)
Jun 01, 2017 1.700 1.728 1.650 1.670 84,673 -0.03(-1.76%)
May 31, 2017 1.700 1.707 1.670 1.700 7,546 +0.00(+0.00%)
May 30, 2017 1.700 1.710 1.695 1.700 4,620 +0.02(+1.19%)
May 26, 2017 1.650 1.680 1.640 1.680 9,263 +0.03(+1.81%)
May 25, 2017 1.680 1.680 1.650 1.650 16,932 -0.03(-1.78%)
May 24, 2017 1.680 1.690 1.680 1.680 3,149 +0.00(+0.28%)
May 23, 2017 1.670 1.683 1.670 1.675 12,403 -0.02(-1.45%)
May 22, 2017 1.700 1.717 1.700 1.700 19,581 -0.02(-1.16%)
May 19, 2017 1.693 1.730 1.690 1.720 7,550 +0.04(+2.38%)
May 18, 2017 1.700 1.705 1.680 1.680 4,984 -0.02(-1.18%)
May 17, 2017 1.730 1.730 1.700 1.700 17,619 -0.04(-2.30%)
May 16, 2017 1.732 1.750 1.730 1.740 12,043 -0.01(-0.57%)
May 15, 2017 1.760 1.770 1.720 1.750 35,005 -0.02(-1.13%)
May 12, 2017 1.770 1.786 1.770 1.770 23,002 +0.00(+0.00%)
May 11, 2017 1.765 1.770 1.765 1.770 1,545 +0.00(+0.05%)
May 10, 2017 1.770 1.770 1.764 1.769 14,412 -0.01(-0.61%)
May 09, 2017 1.800 1.800 1.770 1.780 3,033 -0.01(-0.56%)
May 08, 2017 1.800 1.810 1.790 1.790 14,079 -0.01(-0.55%)
May 05, 2017 1.800 1.810 1.800 1.800 5,930 +0.01(+0.78%)
May 04, 2017 1.789 1.810 1.770 1.786 4,072 -0.00(-0.23%)
May 03, 2017 1.790 1.790 1.780 1.790 1,725 +0.00(+0.00%)
May 02, 2017 1.780 1.800 1.780 1.790 6,854 +0.02(+1.14%)
May 01, 2017 1.800 1.800 1.750 1.770 20,265 -0.03(-1.67%)
Apr 28, 2017 1.780 1.809 1.780 1.800 1,492 -0.00(-0.01%)
Apr 27, 2017 1.780 1.805 1.780 1.800 7,929 +0.01(+0.56%)
Apr 26, 2017 1.800 1.810 1.780 1.790 22,311 +0.01(+0.57%)
Apr 25, 2017 1.770 1.810 1.730 1.780 32,027 -0.01(-0.56%)
Apr 24, 2017 1.875 1.875 1.774 1.790 4,607 +0.00(+0.00%)
Apr 21, 2017 1.780 1.799 1.760 1.790 7,457 +0.00(+0.00%)
Apr 20, 2017 1.810 1.810 1.790 1.790 6,568 -0.01(-0.56%)
Apr 19, 2017 1.790 1.805 1.790 1.800 12,813 +0.02(+1.12%)
Apr 18, 2017 1.821 1.827 1.770 1.780 5,786 -0.02(-1.11%)
Apr 17, 2017 1.810 1.860 1.800 1.800 6,365 +0.00(+0.00%)
Apr 13, 2017 1.800 1.880 1.800 1.800 16,536 +0.00(+0.00%)
Apr 12, 2017 1.830 1.850 1.800 1.800 18,116 -0.04(-2.17%)
Apr 11, 2017 1.890 1.890 1.840 1.840 3,074 -0.03(-1.60%)
Apr 10, 2017 1.870 1.920 1.844 1.870 6,670 +0.03(+1.63%)
Apr 07, 2017 1.850 1.853 1.800 1.840 15,959 -0.02(-1.08%)
Apr 06, 2017 1.820 1.860 1.820 1.860 4,262 +0.05(+2.76%)
Apr 05, 2017 1.829 1.830 1.800 1.810 29,101 -0.03(-1.63%)
Apr 04, 2017 1.850 1.905 1.820 1.840 19,270 -0.01(-0.54%)
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