Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

2.200 USD -0.010 (-0.45%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.600 3.700 3.600 3.700 5,200 +0.00(+0.00%)
Jun 29, 2005 3.700 3.700 3.700 3.700 1,100 +0.00(+0.00%)
Jun 28, 2005 3.790 3.790 3.690 3.700 1,800 +0.04(+1.09%)
Jun 27, 2005 3.800 3.800 3.650 3.660 2,600 -0.24(-6.15%)
Jun 24, 2005 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Jun 23, 2005 4.150 4.170 3.900 3.900 9,500 -0.17(-4.18%)
Jun 22, 2005 3.800 4.070 3.800 4.070 10,100 +0.32(+8.53%)
Jun 21, 2005 3.480 3.770 3.480 3.750 15,500 +0.35(+10.29%)
Jun 20, 2005 3.500 3.500 3.400 3.400 4,500 -0.05(-1.45%)
Jun 17, 2005 3.440 3.450 3.440 3.450 400 +0.07(+2.07%)
Jun 16, 2005 3.350 3.380 3.350 3.380 4,800 +0.14(+4.32%)
Jun 15, 2005 3.170 3.240 3.170 3.240 1,600 +0.09(+2.86%)
Jun 14, 2005 3.150 3.150 3.150 3.150 2,100 +0.05(+1.61%)
Jun 13, 2005 3.120 3.150 3.100 3.100 3,700 -0.12(-3.73%)
Jun 10, 2005 3.250 3.250 3.200 3.220 3,000 -0.03(-0.92%)
Jun 09, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 08, 2005 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Jun 07, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 06, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 03, 2005 3.240 3.300 3.230 3.300 6,800 +0.14(+4.43%)
Jun 02, 2005 3.100 3.170 3.100 3.160 5,500 +0.03(+0.96%)
Jun 01, 2005 3.140 3.140 3.130 3.130 1,500 +0.00(+0.00%)
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%)
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