Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Addvantage Techs Group (NQ: AEY )

0.3600 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.390	6.580	6.110	6.150	176,300	-0.20(-3.15%)
Dec 29, 2005	5.950	6.560	5.850	6.350	234,000	+0.45(+7.63%)
Dec 28, 2005	6.240	6.490	5.800	5.900	223,100	-0.34(-5.45%)
Dec 27, 2005	6.480	7.100	6.240	6.240	629,400	-0.16(-2.50%)
Dec 23, 2005	6.250	6.500	6.200	6.400	251,000	+0.20(+3.23%)
Dec 22, 2005	6.580	6.590	6.100	6.200	429,500	-0.20(-3.13%)
Dec 21, 2005	5.920	6.400	5.700	6.400	744,900	+0.78(+13.88%)
Dec 20, 2005	5.250	5.750	5.180	5.620	553,600	+0.52(+10.20%)
Dec 19, 2005	5.050	5.830	4.900	5.100	821,800	+0.42(+8.97%)
Dec 16, 2005	4.650	4.690	4.610	4.680	22,600	+0.03(+0.65%)
Dec 15, 2005	4.500	4.650	4.500	4.650	33,000	+0.13(+2.88%)
Dec 14, 2005	4.550	4.570	4.520	4.520	10,500	-0.07(-1.53%)
Dec 13, 2005	4.600	4.700	4.580	4.590	34,400	-0.11(-2.34%)
Dec 12, 2005	4.700	4.710	4.610	4.700	19,800	+0.00(+0.00%)
Dec 09, 2005	4.750	4.750	4.650	4.700	9,600	-0.05(-1.05%)
Dec 08, 2005	4.840	4.850	4.750	4.750	13,100	-0.15(-3.06%)
Dec 07, 2005	4.810	4.939	4.700	4.900	36,700	+0.09(+1.87%)
Dec 06, 2005	4.600	4.810	4.600	4.810	42,000	+0.30(+6.65%)
Dec 05, 2005	4.500	4.530	4.400	4.510	4,800	-0.07(-1.53%)
Dec 02, 2005	4.380	4.750	4.370	4.580	62,100	+0.24(+5.53%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Addvantage Techs Group (NQ: AEY )

Historical Prices