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 (%)
Mar 31, 2023 1.130 1.150 1.100 1.110 117,517 -0.03(-2.63%)
Mar 30, 2023 1.150 1.180 1.140 1.140 25,412 +0.00(+0.00%)
Mar 29, 2023 1.150 1.170 1.140 1.140 60,444 -0.01(-0.87%)
Mar 28, 2023 1.180 1.190 1.150 1.150 93,738 -0.05(-4.17%)
Mar 27, 2023 1.200 1.229 1.130 1.200 73,365 +0.05(+4.35%)
Mar 24, 2023 1.130 1.190 1.130 1.150 16,666 +0.02(+1.77%)
Mar 23, 2023 1.160 1.180 1.130 1.130 107,113 -0.03(-2.59%)
Mar 22, 2023 1.340 1.350 1.100 1.160 524,273 -0.25(-17.44%)
Mar 21, 2023 1.390 1.490 1.360 1.405 121,472 +0.04(+3.31%)
Mar 20, 2023 1.380 1.390 1.335 1.360 62,784 +0.03(+2.26%)
Mar 17, 2023 1.310 1.370 1.310 1.330 44,948 +0.00(+0.00%)
Mar 16, 2023 1.430 1.430 1.320 1.330 61,710 -0.04(-2.92%)
Mar 15, 2023 1.400 1.420 1.370 1.370 38,136 -0.05(-3.52%)
Mar 14, 2023 1.410 1.450 1.390 1.420 19,336 +0.04(+2.90%)
Mar 13, 2023 1.380 1.430 1.380 1.380 10,707 +0.00(+0.00%)
Mar 10, 2023 1.400 1.400 1.380 1.380 15,645 +0.00(+0.00%)
Mar 09, 2023 1.402 1.410 1.380 1.380 38,486 -0.02(-1.43%)
Mar 08, 2023 1.429 1.440 1.400 1.400 9,420 -0.01(-0.71%)
Mar 07, 2023 1.390 1.420 1.390 1.410 4,978 +0.01(+0.71%)
Mar 06, 2023 1.420 1.420 1.390 1.400 22,340 -0.02(-1.41%)
Mar 03, 2023 1.420 1.443 1.380 1.420 26,085 +0.00(+0.00%)
Mar 02, 2023 1.440 1.460 1.420 1.420 43,674 +0.01(+0.71%)
Mar 01, 2023 1.420 1.440 1.410 1.410 5,850 -0.04(-2.76%)
Feb 28, 2023 1.420 1.468 1.410 1.450 17,245 +0.02(+1.40%)
Feb 27, 2023 1.440 1.450 1.420 1.430 9,638 +0.02(+1.42%)
Feb 24, 2023 1.450 1.456 1.410 1.410 14,208 -0.01(-0.70%)
Feb 23, 2023 1.440 1.460 1.420 1.420 938 +0.00(+0.00%)
Feb 22, 2023 1.480 1.480 1.410 1.420 19,235 -0.01(-0.70%)
Feb 21, 2023 1.490 1.490 1.420 1.430 46,014 -0.06(-4.03%)
Feb 17, 2023 1.440 1.490 1.440 1.490 10,090 +0.01(+0.68%)
Feb 16, 2023 1.430 1.490 1.430 1.480 23,849 -0.01(-0.67%)
Feb 15, 2023 1.420 1.490 1.400 1.490 19,598 +0.04(+2.76%)
Feb 14, 2023 1.410 1.470 1.400 1.450 18,987 -0.02(-1.36%)
Feb 13, 2023 1.460 1.480 1.450 1.470 10,157 +0.00(+0.00%)
Feb 10, 2023 1.460 1.480 1.440 1.470 37,725 -0.01(-0.68%)
Feb 09, 2023 1.470 1.480 1.460 1.480 28,304 +0.01(+0.68%)
Feb 08, 2023 1.460 1.480 1.440 1.470 20,963 -0.01(-0.68%)
Feb 07, 2023 1.470 1.480 1.440 1.480 11,893 +0.03(+2.07%)
Feb 06, 2023 1.460 1.477 1.440 1.450 17,697 -0.02(-1.36%)
Feb 03, 2023 1.460 1.500 1.450 1.470 16,915 -0.02(-1.01%)
Feb 02, 2023 1.477 1.490 1.453 1.485 13,170 +0.04(+2.41%)
Feb 01, 2023 1.450 1.500 1.450 1.450 2,494 +0.00(+0.00%)
Jan 31, 2023 1.470 1.470 1.430 1.450 11,366 +0.02(+1.40%)
Jan 30, 2023 1.470 1.480 1.420 1.430 35,498 -0.07(-4.67%)
Jan 27, 2023 1.500 1.500 1.460 1.500 2,526 +0.01(+0.67%)
Jan 26, 2023 1.460 1.492 1.460 1.490 30,327 +0.01(+0.68%)
Jan 25, 2023 1.480 1.480 1.450 1.480 41,079 -0.02(-1.33%)
Jan 24, 2023 1.520 1.520 1.450 1.500 28,841 +0.01(+0.67%)
Jan 23, 2023 1.480 1.500 1.480 1.490 18,028 -0.01(-0.67%)
Jan 20, 2023 1.520 1.520 1.480 1.500 24,031 +0.03(+2.04%)
Jan 19, 2023 1.495 1.500 1.470 1.470 5,189 +0.00(+0.00%)
Jan 18, 2023 1.490 1.500 1.470 1.470 14,774 -0.06(-3.92%)
Jan 17, 2023 1.510 1.540 1.490 1.530 44,762 +0.02(+1.32%)
Jan 13, 2023 1.490 1.510 1.470 1.510 7,287 +0.00(+0.00%)
Jan 12, 2023 1.460 1.520 1.460 1.510 23,824 +0.07(+4.86%)
Jan 11, 2023 1.500 1.502 1.400 1.440 48,217 -0.02(-1.37%)
Jan 10, 2023 1.487 1.505 1.460 1.460 4,888 -0.05(-3.31%)
Jan 09, 2023 1.490 1.530 1.478 1.510 43,323 +0.03(+2.03%)
Jan 06, 2023 1.470 1.490 1.430 1.480 35,944 -0.01(-0.67%)
Jan 05, 2023 1.470 1.490 1.440 1.490 20,337 +0.01(+0.68%)
Jan 04, 2023 1.460 1.480 1.452 1.480 30,892 +0.04(+2.78%)
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.