Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

2.380 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.800 1.800 1.770 1.770 1,017 -0.01(-0.56%)
Jun 29, 2016 1.770 1.800 1.770 1.780 1,093 -0.01(-0.56%)
Jun 28, 2016 1.750 1.800 1.750 1.790 7,633 +0.01(+0.56%)
Jun 27, 2016 1.785 1.800 1.770 1.780 7,005 +0.01(+0.56%)
Jun 24, 2016 1.790 1.800 1.765 1.770 15,248 -0.02(-1.12%)
Jun 23, 2016 1.800 1.830 1.790 1.790 4,513 -0.01(-0.41%)
Jun 22, 2016 1.790 1.810 1.790 1.797 2,881 +0.01(+0.41%)
Jun 21, 2016 1.780 1.790 1.780 1.790 720 -0.02(-1.10%)
Jun 20, 2016 1.840 1.840 1.810 1.810 6,412 +0.01(+0.55%)
Jun 17, 2016 1.800 1.810 1.781 1.800 3,264 -0.04(-2.13%)
Jun 16, 2016 1.810 1.860 1.784 1.839 5,131 +0.02(+1.05%)
Jun 15, 2016 1.780 1.830 1.760 1.820 6,512 +0.05(+2.82%)
Jun 14, 2016 1.850 1.850 1.770 1.770 5,953 -0.06(-3.28%)
Jun 13, 2016 1.750 1.840 1.750 1.830 7,115 +0.02(+1.10%)
Jun 10, 2016 1.800 1.810 1.800 1.810 5,939 -0.00(-0.28%)
Jun 09, 2016 1.850 1.850 1.810 1.815 17,913 -0.04(-1.89%)
Jun 08, 2016 1.800 1.880 1.760 1.850 22,291 +0.06(+3.35%)
Jun 07, 2016 1.750 1.800 1.750 1.790 16,162 +0.00(+0.00%)
Jun 06, 2016 1.800 1.811 1.780 1.790 9,419 +0.02(+1.13%)
Jun 03, 2016 1.750 1.940 1.750 1.770 2,813 +0.01(+0.57%)
Jun 02, 2016 1.850 1.990 1.760 1.760 5,463 -0.02(-1.12%)
Jun 01, 2016 1.730 1.807 1.700 1.780 40,273 +0.04(+2.32%)
May 31, 2016 1.740 1.740 1.740 1.740 495 +0.02(+1.14%)
May 27, 2016 2.040 1.720 1.720 1.720 23,700 -0.01(-0.58%)
May 26, 2016 1.734 1.734 1.690 1.730 1,976 +0.02(+1.18%)
May 25, 2016 1.670 1.732 1.670 1.710 2,598 +0.03(+1.78%)
May 24, 2016 1.690 1.750 1.680 1.680 2,445 +0.00(+0.00%)
May 23, 2016 1.670 1.750 1.670 1.680 18,656 +0.00(+0.00%)
May 20, 2016 1.750 1.780 1.680 1.680 15,030 -0.09(-5.08%)
May 19, 2016 1.750 1.780 1.750 1.770 7,008 -0.04(-2.22%)
May 18, 2016 1.840 1.840 1.760 1.810 8,832 +0.06(+3.43%)
May 17, 2016 1.830 1.830 1.720 1.750 4,936 +0.00(+0.00%)
May 16, 2016 1.750 1.780 1.750 1.750 2,416 +0.00(+0.00%)
May 13, 2016 1.720 1.750 1.720 1.750 565 +0.05(+2.94%)
May 12, 2016 1.730 1.850 1.680 1.700 30,368 -0.05(-2.86%)
May 11, 2016 1.750 1.830 1.740 1.750 3,558 +0.00(+0.00%)
May 10, 2016 1.750 1.830 1.730 1.750 39,659 -0.05(-2.67%)
May 09, 2016 1.800 1.840 1.772 1.798 2,400 +0.05(+2.74%)
May 06, 2016 1.790 1.870 1.750 1.750 22,033 -0.09(-4.89%)
May 05, 2016 1.810 1.840 1.810 1.840 2,840 +0.03(+1.66%)
May 04, 2016 1.850 1.870 1.810 1.810 7,105 -0.05(-2.52%)
May 03, 2016 1.870 1.870 1.850 1.857 4,443 +0.05(+2.59%)
May 02, 2016 1.820 1.860 1.800 1.810 1,918 +0.01(+0.56%)
Apr 29, 2016 1.820 1.820 1.800 1.800 1,121 -0.07(-3.69%)
Apr 28, 2016 1.870 1.870 1.869 1.869 710 +0.03(+1.58%)
Apr 27, 2016 1.820 1.860 1.810 1.840 3,652 -0.03(-1.60%)
Apr 26, 2016 1.800 1.870 1.800 1.870 1,099 +0.01(+0.54%)
Apr 25, 2016 1.790 1.860 1.780 1.860 743 +0.10(+5.68%)
Apr 22, 2016 1.850 1.859 1.760 1.760 11,160 -0.04(-2.22%)
Apr 21, 2016 1.890 1.890 1.800 1.800 13,051 -0.09(-4.76%)
Apr 20, 2016 1.811 1.890 1.811 1.890 2,376 +0.07(+3.78%)
Apr 19, 2016 1.830 1.880 1.821 1.821 8,925 -0.01(-0.49%)
Apr 18, 2016 1.860 1.860 1.830 1.830 8,698 -0.03(-1.61%)
Apr 15, 2016 1.890 1.890 1.860 1.860 1,726 -0.02(-1.01%)
Apr 14, 2016 1.870 1.879 1.870 1.879 943 +0.02(+1.02%)
Apr 13, 2016 1.870 1.890 1.860 1.860 704 -0.01(-0.53%)
Apr 12, 2016 1.830 1.870 1.830 1.870 12,760 +0.03(+1.63%)
Apr 11, 2016 1.850 1.850 1.800 1.840 23,421 -0.01(-0.52%)
Apr 08, 2016 1.830 1.850 1.820 1.850 17,820 +0.03(+1.69%)
Apr 07, 2016 1.831 1.831 1.818 1.819 15,290 -0.03(-1.68%)
Apr 06, 2016 1.860 1.860 1.820 1.850 17,022 -0.03(-1.41%)
Apr 05, 2016 1.900 1.900 1.860 1.877 1,181 -0.01(-0.71%)
Apr 04, 2016 1.850 1.900 1.848 1.890 20,201 +0.02(+1.07%)
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