Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addvantage Techs Group (NQ: AEY )

0.3600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.328 2.328 2.310 2.310 19,379 -0.02(-0.85%)
Jan 29, 2015 2.350 2.360 2.320 2.330 30,150 -0.02(-0.85%)
Jan 28, 2015 2.330 2.380 2.320 2.350 15,681 +0.00(+0.00%)
Jan 27, 2015 2.350 2.370 2.347 2.350 2,720 +0.00(+0.00%)
Jan 26, 2015 2.330 2.380 2.330 2.350 16,047 -0.03(-1.26%)
Jan 23, 2015 2.350 2.402 2.340 2.380 19,124 +0.05(+2.15%)
Jan 22, 2015 2.330 2.390 2.330 2.330 20,521 -0.04(-1.69%)
Jan 21, 2015 2.330 2.440 2.320 2.370 33,808 +0.00(+0.12%)
Jan 20, 2015 2.340 2.370 2.340 2.367 16,294 -0.01(-0.54%)
Jan 16, 2015 2.390 2.400 2.350 2.380 50,733 -0.02(-0.83%)
Jan 15, 2015 2.370 2.400 2.360 2.400 4,516 +0.01(+0.42%)
Jan 14, 2015 2.400 2.400 2.350 2.390 14,188 -0.02(-0.83%)
Jan 13, 2015 2.380 2.410 2.380 2.410 4,719 +0.01(+0.42%)
Jan 12, 2015 2.400 2.450 2.400 2.400 12,055 -0.06(-2.44%)
Jan 09, 2015 2.360 2.470 2.360 2.460 9,430 +0.07(+2.93%)
Jan 08, 2015 2.380 2.400 2.370 2.390 4,736 -0.01(-0.38%)
Jan 07, 2015 2.400 2.400 2.360 2.399 16,790 +0.02(+0.80%)
Jan 06, 2015 2.370 2.400 2.370 2.380 15,240 +0.01(+0.42%)
Jan 05, 2015 2.400 2.450 2.370 2.370 29,131 -0.03(-1.25%)
Jan 02, 2015 2.350 2.460 2.340 2.400 59,634 -0.04(-1.64%)
Dec 31, 2014 2.420 2.440 2.440 2.440 31,000 +0.00(+0.00%)
Dec 30, 2014 2.450 2.460 2.410 2.440 30,361 +0.02(+0.83%)
Dec 29, 2014 2.420 2.470 2.410 2.420 24,939 -0.05(-2.02%)
Dec 26, 2014 2.480 2.500 2.450 2.470 6,925 -0.02(-0.80%)
Dec 24, 2014 2.450 2.490 2.490 2.490 14,700 -0.01(-0.40%)
Dec 23, 2014 2.470 2.500 2.410 2.500 22,108 +0.01(+0.40%)
Dec 22, 2014 2.570 2.570 2.470 2.490 45,381 -0.09(-3.49%)
Dec 19, 2014 2.560 2.580 2.498 2.580 8,798 +0.04(+1.57%)
Dec 18, 2014 2.550 2.600 2.530 2.540 12,906 +0.00(+0.00%)
Dec 17, 2014 2.551 2.590 2.540 2.540 3,709 +0.00(+0.00%)
Dec 16, 2014 2.520 2.550 2.500 2.540 8,702 +0.00(+0.00%)
Dec 15, 2014 2.490 2.570 2.470 2.540 19,618 +0.00(+0.00%)
Dec 12, 2014 2.500 2.540 2.490 2.540 23,441 -0.02(-0.78%)
Dec 11, 2014 2.590 2.630 2.560 2.560 10,022 +0.04(+1.59%)
Dec 10, 2014 2.600 2.660 2.520 2.520 26,593 -0.11(-4.18%)
Dec 09, 2014 2.570 2.650 2.570 2.630 11,680 +0.08(+3.14%)
Dec 08, 2014 2.550 2.550 2.480 2.550 17,326 +0.00(+0.00%)
Dec 05, 2014 2.570 2.570 2.550 2.550 7,433 -0.02(-0.65%)
Dec 04, 2014 2.590 2.590 2.550 2.567 5,940 +0.02(+0.62%)
Dec 03, 2014 2.480 2.551 2.480 2.551 1,998 +0.04(+1.63%)
Dec 02, 2014 2.420 2.600 2.420 2.510 12,109 +0.10(+4.15%)
Dec 01, 2014 2.630 2.660 2.410 2.410 38,418 -0.25(-9.40%)
Nov 28, 2014 2.671 2.700 2.660 2.660 30,477 -0.03(-1.11%)
Nov 26, 2014 2.690 2.690 2.690 2.690 2,000 -0.01(-0.37%)
Nov 25, 2014 2.620 2.700 2.620 2.700 15,762 +0.06(+2.27%)
Nov 24, 2014 2.660 2.660 2.613 2.640 14,922 -0.01(-0.38%)
Nov 21, 2014 2.630 2.650 2.550 2.650 28,005 +0.01(+0.38%)
Nov 20, 2014 2.620 2.650 2.620 2.640 11,759 +0.00(+0.00%)
Nov 19, 2014 2.600 2.650 2.510 2.640 16,443 +0.00(+0.00%)
Nov 18, 2014 2.625 2.640 2.610 2.640 6,000 +0.01(+0.38%)
Nov 17, 2014 2.570 2.650 2.560 2.630 28,067 +0.05(+1.94%)
Nov 14, 2014 2.443 2.580 2.430 2.580 24,945 +0.05(+1.97%)
Nov 13, 2014 2.520 2.540 2.500 2.530 3,400 -0.02(-0.78%)
Nov 12, 2014 2.540 2.550 2.540 2.550 2,446 -0.03(-1.11%)
Nov 11, 2014 2.490 2.580 2.490 2.579 16,976 +0.03(+1.12%)
Nov 10, 2014 2.510 2.580 2.460 2.550 44,899 +0.03(+1.23%)
Nov 07, 2014 2.400 2.530 2.400 2.519 21,126 +0.02(+0.76%)
Nov 06, 2014 2.430 2.500 2.404 2.500 11,302 +0.07(+2.88%)
Nov 05, 2014 2.390 2.430 2.390 2.430 905 +0.01(+0.41%)
Nov 04, 2014 2.400 2.420 2.388 2.420 2,464 +0.01(+0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.