Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

2.270 USD +0.040 (+1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.850 2.860 2.820 2.820 2,907 -0.03(-1.11%)
Jun 29, 2010 2.980 2.980 2.850 2.852 8,260 -0.12(-3.99%)
Jun 25, 2010 2.860 3.090 2.820 2.970 15,586 +0.08(+2.77%)
Jun 24, 2010 2.910 2.910 2.870 2.890 14,503 +0.01(+0.35%)
Jun 23, 2010 3.000 3.000 2.880 2.880 8,830 -0.09(-3.03%)
Jun 22, 2010 3.026 3.026 2.880 2.970 8,375 -0.04(-1.33%)
Jun 21, 2010 3.050 3.100 3.010 3.010 24,725 -0.08(-2.59%)
Jun 18, 2010 2.920 3.150 2.920 3.090 11,513 +0.12(+4.04%)
Jun 17, 2010 3.080 3.080 2.910 2.970 6,664 -0.11(-3.57%)
Jun 16, 2010 2.940 3.100 2.940 3.080 31,251 +0.17(+5.84%)
Jun 15, 2010 2.840 2.940 2.840 2.910 4,003 +0.06(+2.11%)
Jun 14, 2010 2.800 2.920 2.800 2.850 7,870 +0.06(+2.15%)
Jun 11, 2010 2.810 2.810 2.790 2.790 3,290 -0.01(-0.36%)
Jun 10, 2010 2.830 2.830 2.800 2.800 2,400 -0.01(-0.43%)
Jun 09, 2010 2.810 2.830 2.760 2.812 9,000 +0.06(+2.25%)
Jun 08, 2010 2.750 2.780 2.700 2.750 14,840 -0.02(-0.72%)
Jun 07, 2010 2.770 2.800 2.770 2.770 6,731 -0.03(-1.07%)
Jun 04, 2010 2.770 2.800 2.750 2.800 10,945 -0.01(-0.36%)
Jun 03, 2010 2.830 2.830 2.800 2.810 6,400 -0.02(-0.71%)
Jun 02, 2010 2.772 2.830 2.772 2.830 3,929 +0.03(+1.07%)
Jun 01, 2010 2.780 2.830 2.770 2.800 20,997 +0.01(+0.36%)
May 28, 2010 2.840 2.840 2.780 2.790 5,450 -0.07(-2.45%)
May 27, 2010 2.810 2.893 2.810 2.860 5,875 +0.05(+1.78%)
May 26, 2010 2.840 2.840 2.790 2.810 5,275 +0.04(+1.45%)
May 25, 2010 2.753 2.770 2.720 2.770 2,100 -0.00(-0.00%)
May 24, 2010 2.850 2.910 2.700 2.770 14,597 -0.09(-3.14%)
May 21, 2010 2.890 2.890 2.750 2.860 17,420 +0.03(+1.06%)
May 20, 2010 2.850 2.917 2.800 2.830 21,465 -0.15(-4.99%)
May 19, 2010 2.970 3.030 2.900 2.978 19,032 -0.03(-1.04%)
May 18, 2010 2.950 3.040 2.950 3.010 27,975 +0.06(+2.03%)
May 17, 2010 3.000 3.090 2.950 2.950 14,579 -0.05(-1.67%)
May 14, 2010 3.080 3.080 2.980 3.000 23,368 -0.07(-2.28%)
May 13, 2010 3.180 3.180 3.000 3.070 39,158 -0.13(-4.07%)
May 12, 2010 3.280 3.400 3.080 3.200 109,756 +0.06(+1.91%)
May 11, 2010 3.190 3.480 2.950 3.140 219,632 +0.58(+22.66%)
May 10, 2010 2.600 2.600 2.400 2.560 10,900 -0.04(-1.54%)
May 07, 2010 2.600 2.600 2.450 2.600 29,500 +0.06(+2.36%)
May 06, 2010 2.630 2.630 2.300 2.540 14,132 -0.15(-5.58%)
May 05, 2010 2.490 2.700 2.400 2.690 33,407 +0.17(+6.75%)
May 04, 2010 2.580 2.600 2.520 2.520 7,983 -0.10(-3.82%)
May 03, 2010 2.860 2.860 2.500 2.620 26,701 -0.24(-8.39%)
Apr 30, 2010 2.870 2.950 2.635 2.860 40,067 +0.06(+2.14%)
Apr 29, 2010 2.570 2.890 2.570 2.800 71,511 +0.24(+9.33%)
Apr 28, 2010 2.500 2.561 2.430 2.561 19,925 +0.09(+3.68%)
Apr 27, 2010 2.390 2.480 2.390 2.470 8,308 +0.06(+2.49%)
Apr 26, 2010 2.370 2.450 2.320 2.410 23,180 +0.08(+3.43%)
Apr 23, 2010 2.350 2.360 2.320 2.330 9,593 +0.02(+0.87%)
Apr 22, 2010 2.300 2.310 2.300 2.310 18,867 +0.00(+0.00%)
Apr 21, 2010 2.350 2.360 2.310 2.310 11,947 -0.03(-1.28%)
Apr 20, 2010 2.310 2.340 2.300 2.340 2,662 +0.03(+1.30%)
Apr 19, 2010 2.330 2.340 2.310 2.310 1,632 +0.01(+0.43%)
Apr 16, 2010 2.320 2.360 2.290 2.300 47,035 +0.01(+0.44%)
Apr 15, 2010 2.300 2.310 2.260 2.290 9,857 -0.01(-0.43%)
Apr 14, 2010 2.300 2.370 2.300 2.300 9,634 -0.01(-0.43%)
Apr 13, 2010 2.250 2.360 2.250 2.310 13,167 -0.07(-2.94%)
Apr 12, 2010 2.210 2.490 2.210 2.380 14,028 +0.13(+5.78%)
Apr 09, 2010 2.300 2.300 2.250 2.250 3,988 -0.06(-2.59%)
Apr 08, 2010 2.240 2.310 2.240 2.310 3,000 +0.08(+3.58%)
Apr 07, 2010 2.200 2.230 2.200 2.230 400 -0.02(-0.89%)
Apr 06, 2010 2.230 2.250 2.220 2.250 3,300 -0.01(-0.44%)
Apr 05, 2010 2.270 2.276 2.230 2.260 5,945 -0.03(-1.31%)
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