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 (%)
May 29, 2020 1.850 1.850 1.790 1.840 34,500 +0.01(+0.55%)
May 28, 2020 1.810 1.840 1.800 1.830 33,150 +0.05(+2.81%)
May 27, 2020 1.890 1.890 1.780 1.780 46,007 -0.10(-5.32%)
May 26, 2020 1.900 1.930 1.830 1.880 227,329 +0.15(+8.67%)
May 22, 2020 1.760 1.790 1.650 1.730 147,600 -0.05(-2.81%)
May 21, 2020 1.680 2.160 1.630 1.780 626,727 +0.20(+12.66%)
May 20, 2020 1.600 1.600 1.500 1.580 135,554 -0.02(-1.25%)
May 19, 2020 1.600 1.710 1.570 1.600 83,346 +0.04(+2.56%)
May 18, 2020 1.920 1.980 1.510 1.560 189,143 -0.22(-12.36%)
May 15, 2020 1.790 2.090 1.750 1.780 440,300 -0.44(-19.82%)
May 14, 2020 2.280 2.280 2.100 2.220 77,202 +0.03(+1.37%)
May 13, 2020 2.310 2.310 2.081 2.190 52,481 -0.13(-5.60%)
May 12, 2020 2.110 2.380 2.060 2.320 179,340 +0.17(+7.91%)
May 11, 2020 2.210 2.210 2.100 2.150 50,842 -0.06(-2.71%)
May 08, 2020 2.250 2.310 2.150 2.210 55,700 -0.06(-2.64%)
May 07, 2020 2.300 2.307 2.210 2.270 42,682 -0.03(-1.30%)
May 06, 2020 2.250 2.300 2.210 2.300 22,074 +0.03(+1.32%)
May 05, 2020 2.260 2.330 2.201 2.270 50,851 -0.03(-1.30%)
May 04, 2020 2.350 2.350 2.180 2.300 16,192 +0.00(+0.00%)
May 01, 2020 2.340 2.450 2.250 2.300 26,600 -0.10(-4.17%)
Apr 30, 2020 2.360 2.400 2.320 2.400 27,348 +0.02(+0.84%)
Apr 29, 2020 2.370 2.490 2.260 2.380 52,050 -0.02(-0.63%)
Apr 28, 2020 2.450 2.550 2.360 2.395 14,668 -0.04(-1.44%)
Apr 27, 2020 2.400 2.570 2.380 2.430 56,448 -0.01(-0.41%)
Apr 24, 2020 2.570 2.570 2.395 2.440 15,600 -0.06(-2.40%)
Apr 23, 2020 2.440 2.600 2.398 2.500 33,850 +0.03(+1.21%)
Apr 22, 2020 2.200 2.470 2.200 2.470 70,571 +0.25(+11.26%)
Apr 21, 2020 2.370 2.370 2.170 2.220 53,365 -0.15(-6.33%)
Apr 20, 2020 2.560 2.570 2.340 2.370 60,597 -0.15(-5.95%)
Apr 17, 2020 2.540 2.710 2.510 2.520 72,100 -0.12(-4.55%)
Apr 16, 2020 2.670 2.790 2.560 2.640 84,294 +0.02(+0.76%)
Apr 15, 2020 2.810 2.810 2.530 2.620 84,699 -0.25(-8.71%)
Apr 14, 2020 2.560 3.060 2.450 2.870 191,504 +0.38(+15.26%)
Apr 13, 2020 2.520 2.521 2.333 2.490 25,258 -0.03(-1.19%)
Apr 09, 2020 2.490 2.590 2.350 2.520 113,600 +0.24(+10.53%)
Apr 08, 2020 2.200 2.380 2.160 2.280 69,922 +0.06(+2.70%)
Apr 07, 2020 2.250 2.390 2.150 2.220 82,143 +0.03(+1.37%)
Apr 06, 2020 2.070 2.290 2.070 2.190 107,653 +0.16(+7.88%)
Apr 03, 2020 2.040 2.170 1.970 2.030 40,100 +0.03(+1.50%)
Apr 02, 2020 2.040 2.240 2.000 2.000 101,319 -0.08(-3.85%)
Apr 01, 2020 2.090 2.122 2.000 2.080 56,448 -0.12(-5.45%)
Mar 31, 2020 2.410 2.410 2.160 2.200 52,455 -0.23(-9.47%)
Mar 30, 2020 2.480 2.530 2.250 2.430 35,868 -0.05(-2.02%)
Mar 27, 2020 2.320 2.500 2.250 2.480 62,300 +0.04(+1.64%)
Mar 26, 2020 2.280 2.601 2.280 2.440 120,077 +0.20(+8.93%)
Mar 25, 2020 2.030 2.490 1.970 2.240 179,444 +0.21(+10.34%)
Mar 24, 2020 1.960 2.090 1.910 2.030 78,284 +0.16(+8.56%)
Mar 23, 2020 1.870 1.910 1.800 1.870 68,234 -0.12(-6.03%)
Mar 20, 2020 2.140 2.140 1.921 1.990 78,500 -0.15(-7.01%)
Mar 19, 2020 2.060 2.180 1.906 2.140 93,185 +0.07(+3.38%)
Mar 18, 2020 2.190 2.216 1.950 2.070 205,561 -0.28(-11.91%)
Mar 17, 2020 2.020 2.390 2.010 2.350 122,596 +0.26(+12.44%)
Mar 16, 2020 2.300 2.420 2.090 2.090 149,988 -0.34(-13.99%)
Mar 13, 2020 2.450 2.792 2.300 2.430 188,500 +0.12(+5.19%)
Mar 12, 2020 2.500 2.500 2.200 2.310 223,679 -0.30(-11.49%)
Mar 11, 2020 2.800 2.850 2.600 2.610 198,664 -0.24(-8.42%)
Mar 10, 2020 2.800 2.960 2.700 2.850 315,826 +0.15(+5.56%)
Mar 09, 2020 2.840 3.000 2.500 2.700 321,244 -0.38(-12.34%)
Mar 06, 2020 3.090 3.270 3.050 3.080 214,100 -0.19(-5.81%)
Mar 05, 2020 3.600 3.650 3.180 3.270 385,315 -0.42(-11.38%)
Mar 04, 2020 4.000 4.040 3.600 3.690 382,130 -0.31(-7.75%)
Mar 03, 2020 4.300 4.350 3.800 4.000 455,195 -0.24(-5.66%)
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.