Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

2.430 USD -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.860 1.860 1.850 1.850 1,364 -0.01(-0.54%)
Oct 28, 2016 1.857 1.860 1.850 1.860 2,138 -0.01(-0.53%)
Oct 27, 2016 1.860 1.870 1.860 1.870 2,953 -0.01(-0.33%)
Oct 26, 2016 1.850 1.890 1.850 1.876 1,025 +0.05(+2.52%)
Oct 25, 2016 1.865 1.890 1.810 1.830 17,313 -0.03(-1.42%)
Oct 24, 2016 1.843 1.890 1.830 1.856 7,667 -0.03(-1.78%)
Oct 21, 2016 1.897 1.910 1.851 1.890 10,714 -0.01(-0.53%)
Oct 20, 2016 1.910 1.910 1.900 1.900 2,619 +0.00(+0.00%)
Oct 19, 2016 1.818 1.939 1.818 1.900 54,257 +0.08(+4.40%)
Oct 18, 2016 1.740 1.820 1.720 1.820 892 +0.06(+3.41%)
Oct 17, 2016 1.780 1.780 1.720 1.760 6,277 +0.00(+0.00%)
Oct 14, 2016 1.770 1.780 1.755 1.760 5,576 -0.02(-1.12%)
Oct 13, 2016 1.840 1.850 1.780 1.780 2,379 -0.01(-0.56%)
Oct 12, 2016 1.792 1.792 1.770 1.790 2,028 -0.03(-1.64%)
Oct 11, 2016 1.820 1.820 1.770 1.820 2,809 -0.03(-1.63%)
Oct 10, 2016 1.830 1.850 1.771 1.850 2,186 -0.01(-0.54%)
Oct 07, 2016 1.820 1.880 1.820 1.860 2,211 +0.09(+5.35%)
Oct 06, 2016 1.750 1.880 1.740 1.766 18,808 +0.03(+1.99%)
Oct 05, 2016 1.720 1.741 1.720 1.731 1,693 +0.01(+0.64%)
Oct 04, 2016 1.740 1.740 1.720 1.720 1,214 -0.04(-2.03%)
Oct 03, 2016 1.760 1.765 1.700 1.756 10,541 +0.01(+0.32%)
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%)
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