Breaking News Bar

Business News and Information

Addvantage Techs Group (NQ: AEY )

1.240 USD -0.090 (-6.77%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.620 1.640 1.560 1.580 20,400 -0.04(-2.47%)
Jun 27, 2019 1.560 1.630 1.560 1.620 30,511 +0.07(+4.52%)
Jun 26, 2019 1.570 1.610 1.510 1.550 21,495 -0.03(-1.90%)
Jun 25, 2019 1.480 1.580 1.470 1.580 26,738 -0.03(-1.86%)
Jun 24, 2019 1.610 1.611 1.520 1.610 34,220 -0.01(-0.62%)
Jun 21, 2019 1.600 1.640 1.590 1.620 48,100 +0.02(+1.25%)
Jun 20, 2019 1.530 1.660 1.513 1.600 136,477 +0.08(+5.26%)
Jun 19, 2019 1.490 1.530 1.448 1.520 65,825 +0.01(+0.66%)
Jun 18, 2019 1.480 1.550 1.443 1.510 83,264 +0.06(+4.14%)
Jun 17, 2019 1.380 1.500 1.380 1.450 26,833 +0.01(+0.69%)
Jun 14, 2019 1.400 1.450 1.390 1.440 45,100 +0.04(+3.12%)
Jun 13, 2019 1.350 1.420 1.350 1.396 9,024 +0.02(+1.19%)
Jun 12, 2019 1.420 1.420 1.367 1.380 10,159 -0.05(-3.50%)
Jun 11, 2019 1.420 1.430 1.383 1.430 1,178 +0.02(+1.41%)
Jun 10, 2019 1.430 1.460 1.400 1.410 23,884 -0.03(-2.08%)
Jun 07, 2019 1.380 1.460 1.373 1.440 30,200 +0.06(+4.34%)
Jun 06, 2019 1.398 1.420 1.380 1.380 9,889 +0.00(+0.01%)
Jun 05, 2019 1.380 1.430 1.370 1.380 27,467 -0.05(-3.17%)
Jun 04, 2019 1.480 1.480 1.370 1.425 71,012 -0.00(-0.34%)
Jun 03, 2019 1.410 1.460 1.370 1.430 54,917 -0.00(-0.30%)
May 31, 2019 1.470 1.530 1.410 1.434 130,700 +0.03(+2.45%)
May 30, 2019 1.310 1.980 1.300 1.400 2,138,463 +0.10(+7.69%)
May 29, 2019 1.340 1.340 1.270 1.300 13,970 +0.00(+0.00%)
May 28, 2019 1.270 1.330 1.270 1.300 9,450 -0.02(-1.78%)
May 24, 2019 1.340 1.340 1.250 1.323 20,700 -0.02(-1.23%)
May 23, 2019 1.340 1.340 1.340 1.340 354 +0.00(+0.19%)
May 22, 2019 1.340 1.340 1.310 1.337 1,664 +0.02(+1.56%)
May 21, 2019 1.317 1.317 1.317 17 +0.00(+0.00%)
May 20, 2019 1.335 1.340 1.316 1.317 4,695 -0.02(-1.72%)
May 17, 2019 1.310 1.350 1.310 1.340 9,800 +0.02(+1.52%)
May 16, 2019 1.291 1.340 1.291 1.320 2,852 -0.04(-3.18%)
May 15, 2019 1.380 1.420 1.290 1.363 24,413 -0.02(-1.20%)
May 14, 2019 1.250 1.440 1.241 1.380 133,826 +0.13(+10.40%)
May 13, 2019 1.250 1.250 1.233 1.250 3,612 -0.02(-1.57%)
May 10, 2019 1.290 1.290 1.240 1.270 1,400 -0.02(-1.54%)
May 09, 2019 1.290 1.290 1.290 1.290 931 +0.04(+3.19%)
May 08, 2019 1.250 1.290 1.230 1.250 8,495 +0.00(+0.12%)
May 07, 2019 1.260 1.260 1.240 1.248 5,059 -0.01(-0.91%)
May 06, 2019 1.300 1.300 1.260 1.260 1,147 -0.04(-3.08%)
May 03, 2019 1.300 1.300 1.270 1.300 7,800 +0.02(+1.56%)
May 02, 2019 1.300 1.300 1.240 1.280 27,253 +0.00(+0.00%)
May 01, 2019 1.300 1.300 1.280 1.280 17,138 -0.03(-2.29%)
Apr 30, 2019 1.310 1.310 1.310 1.310 2,597 -0.01(-0.75%)
Apr 29, 2019 1.290 1.340 1.290 1.320 10,327 +0.01(+0.76%)
Apr 26, 2019 1.300 1.310 1.290 1.310 11,800 +0.01(+0.77%)
Apr 25, 2019 1.290 1.306 1.290 1.300 7,488 +0.01(+0.78%)
Apr 24, 2019 1.300 1.320 1.290 1.290 1,755 -0.01(-0.77%)
Apr 23, 2019 1.290 1.320 1.290 1.300 27,530 -0.01(-0.76%)
Apr 22, 2019 1.320 1.320 1.280 1.310 42,161 -0.01(-0.67%)
Apr 18, 2019 1.310 1.320 1.310 1.319 2,600 +0.01(+0.68%)
Apr 17, 2019 1.340 1.340 1.310 1.310 127,479 -0.03(-2.44%)
Apr 16, 2019 1.370 1.370 1.340 1.343 16,854 -0.02(-1.27%)
Apr 15, 2019 1.370 1.370 1.344 1.360 27,686 +0.00(+0.00%)
Apr 12, 2019 1.370 1.370 1.360 1.360 900 +0.01(+0.50%)
Apr 11, 2019 1.370 1.370 1.350 1.353 4,354 +0.00(+0.24%)
Apr 10, 2019 1.370 1.370 1.350 1.350 9,347 -0.02(-1.46%)
Apr 09, 2019 1.370 1.370 1.370 1.370 487 +0.00(+0.00%)
Apr 08, 2019 1.370 1.370 1.370 1.370 505 +0.02(+1.48%)
Apr 05, 2019 1.350 1.370 1.350 1.350 2,100 +0.00(+0.00%)
Apr 04, 2019 1.350 1.350 1.350 46 +0.00(+0.00%)
Apr 03, 2019 1.370 1.370 1.350 1.350 19,747 -0.04(-2.88%)
Apr 02, 2019 1.370 1.390 1.355 1.390 15,504 +0.02(+1.83%)
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