Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.400 +0.060 (+4.48%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.650 1.800 1.650 1.750 7,100 +0.03(+1.74%)
Apr 29, 2009 1.460 1.750 1.450 1.720 18,192 -0.01(-0.58%)
Apr 28, 2009 1.720 1.730 1.720 1.730 350 +0.03(+1.76%)
Apr 24, 2009 1.700 1.700 1.700 1.700 0 -0.05(-2.86%)
Apr 23, 2009 1.740 1.750 1.740 1.750 1,400 +0.03(+1.75%)
Apr 22, 2009 1.750 1.750 1.720 1.720 3,803 +0.01(+0.57%)
Apr 21, 2009 1.730 1.730 1.700 1.710 2,744 +0.07(+4.27%)
Apr 20, 2009 1.730 1.730 1.640 1.640 1,100 +0.01(+0.61%)
Apr 17, 2009 1.750 1.750 1.600 1.630 3,928 +0.03(+1.87%)
Apr 16, 2009 1.580 1.640 1.550 1.600 2,550 +0.04(+2.56%)
Apr 15, 2009 1.530 1.640 1.510 1.560 1,400 +0.06(+4.00%)
Apr 14, 2009 1.570 1.630 1.500 1.500 2,686 +0.01(+0.67%)
Apr 13, 2009 1.750 1.750 1.434 1.490 1,650 -0.09(-5.70%)
Apr 09, 2009 1.550 1.580 1.550 1.580 700 +0.03(+1.94%)
Apr 08, 2009 1.550 1.550 1.450 1.550 900 +0.18(+12.80%)
Apr 07, 2009 1.580 1.600 1.300 1.374 8,450 -0.04(-2.55%)
Apr 06, 2009 1.400 1.410 1.400 1.410 900 -0.03(-2.08%)
Apr 03, 2009 1.581 1.600 1.440 1.440 550 -0.14(-8.86%)
Apr 02, 2009 1.620 1.620 1.480 1.580 309 -0.04(-2.47%)
Apr 01, 2009 1.560 1.620 1.420 1.620 300 +0.21(+14.89%)
Mar 31, 2009 1.600 1.600 1.410 1.410 15,235 -0.09(-6.00%)
Mar 30, 2009 1.630 1.630 1.500 1.500 275 -0.02(-1.32%)
Mar 25, 2009 1.410 1.520 1.520 1.520 5,000 +0.02(+1.34%)
Mar 24, 2009 1.480 1.640 1.360 1.500 3,462 +0.02(+1.35%)
Mar 23, 2009 1.250 1.480 1.250 1.480 1,200 +0.08(+5.71%)
Mar 20, 2009 1.410 1.410 1.400 1.400 200 -0.20(-12.50%)
Mar 19, 2009 1.380 1.750 1.370 1.600 1,450 -0.09(-5.21%)
Mar 18, 2009 1.750 1.750 1.460 1.688 2,910 +0.19(+12.53%)
Mar 17, 2009 1.490 1.740 1.450 1.500 9,250 +0.11(+7.91%)
Mar 16, 2009 1.390 1.400 1.380 1.390 2,338 +0.02(+1.46%)
Mar 13, 2009 1.360 1.480 1.350 1.370 4,800 +0.01(+0.74%)
Mar 12, 2009 1.340 1.400 1.340 1.360 400 -0.03(-2.16%)
Mar 11, 2009 1.320 1.390 1.310 1.390 940 +0.09(+6.92%)
Mar 10, 2009 1.290 1.467 1.290 1.300 4,096 +0.00(+0.00%)
Mar 09, 2009 1.390 1.400 1.300 1.300 3,050 +0.00(+0.00%)
Mar 06, 2009 1.340 1.390 1.300 1.300 1,850 -0.09(-6.47%)
Mar 05, 2009 1.390 1.390 1.390 1.390 100 -0.11(-7.33%)
Mar 04, 2009 1.490 1.500 1.460 1.500 2,200 -0.15(-9.09%)
Mar 02, 2009 1.570 1.650 1.500 1.650 1,755 +0.10(+6.45%)
Feb 27, 2009 1.500 1.550 1.500 1.550 1,225 -0.18(-10.40%)
Feb 26, 2009 1.700 1.730 1.531 1.730 1,540 -0.06(-3.52%)
Feb 25, 2009 1.510 1.800 1.510 1.793 1,100 +0.05(+3.06%)
Feb 20, 2009 1.690 1.740 1.740 1.740 23,900 +0.04(+2.35%)
Feb 19, 2009 1.730 1.730 1.700 1.700 2,050 +0.00(+0.00%)
Feb 18, 2009 1.730 1.730 1.700 1.700 5,529 -0.02(-1.16%)
Feb 17, 2009 1.830 1.830 1.720 1.720 3,116 -0.22(-11.34%)
Feb 12, 2009 2.020 1.940 1.940 1.940 200 +0.14(+7.78%)
Feb 11, 2009 2.070 2.070 1.800 1.800 1,885 -0.20(-10.00%)
Feb 10, 2009 2.050 2.050 2.000 2.000 1,050 +0.17(+9.53%)
Feb 09, 2009 1.770 1.826 1.770 1.826 6,165 +0.07(+3.75%)
Feb 06, 2009 1.770 1.770 1.760 1.760 2,200 -0.13(-6.88%)
Feb 05, 2009 1.940 1.940 1.730 1.890 2,200 -0.08(-4.06%)
Feb 04, 2009 1.660 1.970 1.660 1.970 524 +0.32(+19.39%)
Feb 03, 2009 1.840 1.840 1.600 1.650 5,300 -0.29(-14.95%)
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