Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

2.260 USD -0.010 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.890 1.980 1.890 1.920 157,661 +0.03(+1.59%)
Sep 29, 2020 1.880 1.920 1.873 1.890 46,497 +0.00(+0.00%)
Sep 28, 2020 1.900 1.930 1.880 1.890 60,778 -0.01(-0.53%)
Sep 25, 2020 1.900 1.930 1.880 1.900 79,600 -0.03(-1.55%)
Sep 24, 2020 1.880 2.002 1.880 1.930 59,881 +0.06(+3.21%)
Sep 23, 2020 2.010 2.030 1.870 1.870 154,780 -0.12(-6.03%)
Sep 22, 2020 2.050 2.060 1.990 1.990 85,007 -0.04(-1.97%)
Sep 21, 2020 2.010 2.070 1.998 2.030 124,152 -0.01(-0.49%)
Sep 18, 2020 2.070 2.130 2.040 2.040 57,100 -0.03(-1.45%)
Sep 17, 2020 2.100 2.140 2.065 2.070 61,305 -0.05(-2.36%)
Sep 16, 2020 2.090 2.191 2.090 2.120 87,002 +0.02(+0.95%)
Sep 15, 2020 2.060 2.172 2.040 2.100 122,064 +0.04(+1.94%)
Sep 14, 2020 2.080 2.100 2.020 2.060 50,796 +0.02(+0.98%)
Sep 11, 2020 2.050 2.116 2.040 2.040 62,700 -0.01(-0.49%)
Sep 10, 2020 2.150 2.190 2.050 2.050 123,810 -0.13(-5.96%)
Sep 09, 2020 2.080 2.200 2.030 2.180 135,895 +0.09(+4.31%)
Sep 08, 2020 2.070 2.130 2.021 2.090 84,379 -0.01(-0.48%)
Sep 04, 2020 2.060 2.129 2.050 2.100 90,700 +0.00(+0.00%)
Sep 03, 2020 2.110 2.170 2.060 2.100 140,050 -0.02(-0.94%)
Sep 02, 2020 2.150 2.170 2.100 2.120 171,873 -0.06(-2.75%)
Sep 01, 2020 2.260 2.262 2.140 2.180 131,956 -0.05(-2.24%)
Aug 31, 2020 2.250 2.250 2.200 2.230 99,126 -0.05(-2.19%)
Aug 28, 2020 2.320 2.370 2.240 2.280 101,800 -0.06(-2.56%)
Aug 27, 2020 2.210 2.360 2.210 2.340 209,555 -0.02(-0.85%)
Aug 26, 2020 2.390 2.440 2.300 2.360 98,341 -0.05(-2.07%)
Aug 25, 2020 2.500 2.540 2.340 2.410 163,022 -0.07(-2.82%)
Aug 24, 2020 2.360 2.490 2.340 2.480 193,142 +0.14(+5.98%)
Aug 21, 2020 2.300 2.390 2.230 2.340 248,600 +0.04(+1.74%)
Aug 20, 2020 2.280 2.350 2.250 2.300 120,243 +0.03(+1.32%)
Aug 19, 2020 2.150 2.330 2.120 2.270 298,116 +0.06(+2.71%)
Aug 18, 2020 2.280 2.280 2.160 2.210 102,874 -0.03(-1.34%)
Aug 17, 2020 2.200 2.330 2.170 2.240 115,648 +0.06(+2.52%)
Aug 14, 2020 2.160 2.200 2.150 2.185 65,900 +0.00(+0.23%)
Aug 13, 2020 2.170 2.230 2.130 2.180 107,598 +0.05(+2.35%)
Aug 12, 2020 2.180 2.260 2.110 2.130 358,266 -0.18(-7.79%)
Aug 11, 2020 2.400 2.470 2.270 2.310 174,514 -0.03(-1.28%)
Aug 10, 2020 2.330 2.390 2.290 2.340 103,557 -0.03(-1.27%)
Aug 07, 2020 2.320 2.387 2.230 2.370 149,600 +0.06(+2.60%)
Aug 06, 2020 2.370 2.430 2.300 2.310 121,420 -0.08(-3.35%)
Aug 05, 2020 2.480 2.480 2.350 2.390 126,859 -0.05(-2.05%)
Aug 04, 2020 2.310 2.480 2.270 2.440 267,250 +0.18(+7.96%)
Aug 03, 2020 2.180 2.290 2.150 2.260 216,192 +0.04(+1.80%)
Jul 31, 2020 2.260 2.320 2.170 2.220 114,500 -0.03(-1.33%)
Jul 30, 2020 2.150 2.300 2.130 2.250 210,269 +0.08(+3.69%)
Jul 29, 2020 2.240 2.255 2.150 2.170 163,249 -0.07(-3.13%)
Jul 28, 2020 2.320 2.320 2.230 2.240 246,318 -0.08(-3.45%)
Jul 27, 2020 2.400 2.400 2.270 2.320 192,046 -0.04(-1.69%)
Jul 24, 2020 2.380 2.440 2.310 2.360 123,200 -0.05(-2.07%)
Jul 23, 2020 2.370 2.440 2.320 2.410 173,484 +0.04(+1.69%)
Jul 22, 2020 2.280 2.410 2.280 2.370 187,269 -0.02(-0.84%)
Jul 21, 2020 2.450 2.540 2.300 2.390 382,165 -0.05(-2.05%)
Jul 20, 2020 2.560 2.590 2.410 2.440 335,782 -0.14(-5.43%)
Jul 17, 2020 2.560 2.740 2.520 2.580 761,700 -0.04(-1.53%)
Jul 16, 2020 2.590 2.700 2.530 2.620 311,005 +0.03(+1.16%)
Jul 15, 2020 2.680 2.836 2.550 2.590 255,395 +0.00(+0.00%)
Jul 14, 2020 2.450 2.630 2.450 2.590 225,342 +0.08(+3.19%)
Jul 13, 2020 2.720 2.730 2.490 2.510 341,296 -0.22(-8.06%)
Jul 10, 2020 2.800 2.900 2.714 2.730 248,100 -0.08(-2.85%)
Jul 09, 2020 2.710 2.880 2.610 2.810 336,253 +0.15(+5.64%)
Jul 08, 2020 2.780 2.960 2.620 2.660 421,152 -0.20(-6.99%)
Jul 07, 2020 2.850 2.910 2.800 2.860 294,503 -0.06(-2.05%)
Jul 06, 2020 3.380 3.380 2.840 2.920 838,006 -0.33(-10.15%)
Jul 02, 2020 3.220 3.460 3.200 3.250 428,300 +0.05(+1.56%)
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