Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.840 USD +0.050 (+2.79%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.080 3.130 3.080 3.130 500 +0.05(+1.62%)
May 27, 2005 3.110 3.110 3.050 3.080 10,300 -0.07(-2.22%)
May 26, 2005 3.100 3.150 3.090 3.150 10,100 +0.12(+3.96%)
May 25, 2005 3.180 3.180 3.030 3.030 1,100 -0.12(-3.81%)
May 24, 2005 3.280 3.280 3.150 3.150 1,500 -0.05(-1.56%)
May 23, 2005 3.200 3.200 3.200 3.200 3,000 +0.10(+3.23%)
May 20, 2005 3.250 3.250 3.100 3.100 8,000 -0.25(-7.46%)
May 19, 2005 3.350 3.350 3.350 3.350 2,700 -0.01(-0.27%)
May 18, 2005 3.360 3.360 3.350 3.359 2,200 -0.04(-1.21%)
May 17, 2005 3.350 3.450 3.350 3.400 1,000 -0.13(-3.68%)
May 16, 2005 3.530 3.530 3.530 3.530 1,000 -0.07(-1.94%)
May 13, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 12, 2005 3.600 3.600 3.600 3.600 500 -0.06(-1.64%)
May 11, 2005 3.830 3.840 3.660 3.660 3,800 -0.09(-2.40%)
May 10, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 09, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 06, 2005 3.750 3.900 3.750 3.750 2,800 +0.10(+2.74%)
May 05, 2005 3.500 3.650 3.500 3.650 3,400 +0.18(+5.19%)
May 04, 2005 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
May 03, 2005 3.480 3.480 3.470 3.470 3,000 -0.03(-0.86%)
May 02, 2005 3.250 3.500 3.250 3.500 14,500 +0.25(+7.69%)
Apr 29, 2005 3.200 3.250 3.200 3.250 4,100 +0.14(+4.50%)
Apr 28, 2005 3.430 3.430 3.110 3.110 22,800 -0.33(-9.59%)
Apr 27, 2005 3.440 3.440 3.440 3.440 2,900 +0.01(+0.29%)
Apr 26, 2005 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Apr 25, 2005 3.420 3.500 3.420 3.430 2,100 -0.04(-1.15%)
Apr 22, 2005 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Apr 21, 2005 3.450 3.470 3.450 3.470 4,600 +0.00(+0.00%)
Apr 20, 2005 3.250 3.470 3.250 3.470 7,600 +0.27(+8.44%)
Apr 19, 2005 3.280 3.350 3.200 3.200 7,400 -0.08(-2.44%)
Apr 18, 2005 3.320 3.320 3.150 3.280 17,800 -0.02(-0.61%)
Apr 15, 2005 3.430 3.430 3.300 3.300 4,600 -0.16(-4.62%)
Apr 14, 2005 3.700 3.700 3.410 3.460 13,500 -0.01(-0.29%)
Apr 13, 2005 3.550 3.840 3.380 3.470 33,900 -0.41(-10.57%)
Apr 12, 2005 3.880 3.880 3.880 3.880 200 +0.10(+2.65%)
Apr 11, 2005 3.850 3.850 3.750 3.780 15,300 -0.17(-4.30%)
Apr 08, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 07, 2005 3.800 3.990 3.800 3.950 11,100 -0.14(-3.42%)
Apr 06, 2005 4.090 4.090 4.090 4.090 200 +0.14(+3.54%)
Apr 05, 2005 4.000 4.000 3.950 3.950 6,100 -0.05(-1.25%)
Apr 04, 2005 4.250 4.250 4.000 4.000 2,500 -0.21(-4.99%)
Apr 01, 2005 4.210 4.210 4.200 4.210 9,400 -0.02(-0.47%)
Mar 31, 2005 4.210 4.230 4.210 4.230 800 +0.03(+0.71%)
Mar 30, 2005 4.030 4.200 4.000 4.200 8,600 +0.15(+3.70%)
Mar 29, 2005 4.050 4.050 3.950 4.050 5,700 +0.01(+0.25%)
Mar 28, 2005 4.180 4.180 4.020 4.040 5,100 -0.21(-4.94%)
Mar 24, 2005 4.220 4.250 4.070 4.250 4,000 +0.00(+0.00%)
Mar 23, 2005 4.300 4.300 4.250 4.250 6,200 +0.00(+0.00%)
Mar 22, 2005 4.300 4.300 4.110 4.250 3,800 -0.20(-4.49%)
Mar 21, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 18, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 17, 2005 4.450 4.450 4.450 4.450 2,700 +0.00(+0.00%)
Mar 16, 2005 4.450 4.450 4.450 4.450 3,200 +0.00(+0.00%)
Mar 15, 2005 4.400 4.450 4.400 4.450 14,400 +0.05(+1.14%)
Mar 14, 2005 4.390 4.400 4.260 4.400 4,600 +0.00(+0.00%)
Mar 11, 2005 4.100 4.400 4.100 4.400 20,300 +0.22(+5.26%)
Mar 10, 2005 4.180 4.200 4.180 4.180 1,400 +0.13(+3.21%)
Mar 09, 2005 4.300 4.300 4.050 4.050 4,300 -0.35(-7.95%)
Mar 08, 2005 4.620 4.620 4.250 4.400 31,700 -0.22(-4.76%)
Mar 07, 2005 4.500 4.620 4.500 4.620 13,600 +0.02(+0.43%)
Mar 04, 2005 4.650 4.670 4.600 4.600 19,700 -0.05(-1.08%)
Mar 03, 2005 4.800 4.800 4.650 4.650 14,800 -0.15(-3.12%)
Mar 02, 2005 4.850 4.850 4.800 4.800 5,700 -0.05(-1.03%)
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