Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.840 USD +0.010 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.900 4.900 4.900 4.900 1,100 +0.00(+0.00%)
Jun 29, 2004 4.900 4.900 4.900 4.900 500 -0.01(-0.20%)
Jun 28, 2004 5.000 5.000 4.910 4.910 2,900 -0.09(-1.80%)
Jun 25, 2004 5.000 5.000 5.000 5.000 1,200 -0.05(-0.99%)
Jun 24, 2004 5.150 5.150 5.050 5.050 1,600 -0.10(-1.94%)
Jun 23, 2004 5.200 5.200 5.100 5.150 3,400 +0.05(+0.98%)
Jun 22, 2004 5.200 5.200 5.100 5.100 3,300 -0.15(-2.86%)
Jun 21, 2004 5.290 5.290 5.250 5.250 1,100 -0.08(-1.50%)
Jun 18, 2004 5.330 5.340 5.330 5.330 700 +0.00(+0.00%)
Jun 17, 2004 5.300 5.340 5.300 5.330 2,300 +0.03(+0.57%)
Jun 16, 2004 5.000 5.350 5.000 5.300 11,200 +0.30(+6.00%)
Jun 15, 2004 4.950 5.090 4.910 5.000 2,400 -0.01(-0.20%)
Jun 14, 2004 5.050 5.050 5.010 5.010 1,400 -0.09(-1.76%)
Jun 10, 2004 5.100 5.100 5.050 5.100 1,500 +0.00(+0.00%)
Jun 09, 2004 4.820 5.100 4.820 5.100 9,200 +0.38(+8.05%)
Jun 08, 2004 4.800 4.830 4.700 4.720 8,000 -0.09(-1.87%)
Jun 07, 2004 4.780 4.900 4.760 4.810 8,400 +0.11(+2.34%)
Jun 04, 2004 4.800 4.800 4.700 4.700 5,600 -0.10(-2.08%)
Jun 03, 2004 4.900 4.950 4.660 4.800 17,800 -0.18(-3.61%)
Jun 02, 2004 5.100 5.100 4.900 4.980 7,600 -0.30(-5.68%)
Jun 01, 2004 5.550 5.550 5.030 5.280 22,200 -0.07(-1.31%)
May 28, 2004 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 27, 2004 5.350 5.350 5.350 5.350 800 -0.14(-2.55%)
May 26, 2004 5.400 5.490 5.400 5.490 300 +0.00(+0.00%)
May 25, 2004 5.390 5.500 5.350 5.490 3,800 +0.04(+0.73%)
May 24, 2004 5.450 5.450 5.450 5.450 300 +0.00(+0.00%)
May 21, 2004 5.260 5.450 5.260 5.450 1,000 +0.09(+1.68%)
May 20, 2004 5.360 5.360 5.360 5.360 900 -0.09(-1.65%)
May 19, 2004 5.550 5.550 5.450 5.450 1,300 +0.00(+0.00%)
May 18, 2004 5.350 5.500 5.260 5.450 5,500 +0.00(+0.00%)
May 17, 2004 5.450 5.450 5.450 5.450 400 +0.05(+0.93%)
May 14, 2004 5.400 5.400 5.400 5.400 4,400 -0.15(-2.70%)
May 13, 2004 5.450 5.550 5.400 5.550 2,600 +0.20(+3.74%)
May 12, 2004 5.450 5.450 5.350 5.350 4,200 -0.15(-2.73%)
May 11, 2004 5.440 5.550 5.440 5.500 3,500 +0.19(+3.58%)
May 10, 2004 5.500 5.500 5.180 5.310 26,100 -0.44(-7.65%)
May 07, 2004 5.640 5.790 5.640 5.750 4,100 +0.11(+1.95%)
May 06, 2004 5.750 5.750 5.640 5.640 14,800 -0.19(-3.26%)
May 05, 2004 5.950 5.950 5.600 5.830 16,400 -0.07(-1.19%)
May 04, 2004 5.600 5.950 5.600 5.900 42,600 +0.40(+7.27%)
May 03, 2004 5.700 5.700 5.500 5.500 19,900 -0.30(-5.17%)
Apr 30, 2004 6.100 6.100 5.500 5.800 19,100 -0.35(-5.69%)
Apr 29, 2004 6.400 6.400 6.150 6.150 7,600 -0.30(-4.65%)
Apr 28, 2004 6.350 6.500 6.350 6.450 1,400 +0.00(+0.00%)
Apr 27, 2004 6.650 6.700 6.450 6.450 2,800 -0.10(-1.53%)
Apr 26, 2004 6.600 6.600 6.550 6.550 800 +0.00(+0.00%)
Apr 23, 2004 6.400 6.600 6.400 6.550 5,800 +0.25(+3.97%)
Apr 22, 2004 6.250 6.350 6.250 6.300 4,200 +0.10(+1.61%)
Apr 21, 2004 6.050 6.200 6.050 6.200 4,300 +0.10(+1.64%)
Apr 20, 2004 6.150 6.150 6.010 6.100 8,300 -0.15(-2.40%)
Apr 19, 2004 6.230 6.250 6.150 6.250 7,200 +0.05(+0.81%)
Apr 16, 2004 6.200 6.200 6.070 6.200 13,400 +0.00(+0.00%)
Apr 15, 2004 6.500 6.500 6.200 6.200 14,400 -0.30(-4.62%)
Apr 14, 2004 6.400 6.500 6.100 6.500 13,400 +0.00(+0.00%)
Apr 13, 2004 6.800 6.900 6.400 6.500 15,900 -0.40(-5.80%)
Apr 12, 2004 6.400 6.900 6.400 6.900 73,800 +0.45(+6.98%)
Apr 08, 2004 6.400 6.600 6.350 6.450 28,300 +0.09(+1.42%)
Apr 07, 2004 5.900 6.500 5.900 6.360 62,600 +0.46(+7.80%)
Apr 06, 2004 5.750 5.900 5.750 5.900 15,100 +0.05(+0.85%)
Apr 05, 2004 5.550 5.850 5.500 5.850 36,800 +0.35(+6.36%)
Apr 02, 2004 5.600 5.650 5.300 5.500 17,000 +0.05(+0.92%)
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