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 (%)
Feb 12, 2024 0.3600 0 -0.24(-40.00%)
Feb 09, 2024 0.6512 0.7060 0.5977 0.6000 372,731 -0.11(-15.37%)
Feb 08, 2024 0.6200 0.7700 0.5600 0.7090 1,312,987 +0.05(+7.59%)
Feb 07, 2024 0.5639 0.7464 0.5200 0.6590 3,487,436 +0.04(+6.29%)
Feb 06, 2024 0.3400 1.220 0.3351 0.6200 41,044,816 +0.27(+77.14%)
Feb 05, 2024 0.3660 0.4000 0.3300 0.3500 1,076,940 -0.10(-22.10%)
Feb 02, 2024 0.5000 0.7400 0.3810 0.4493 2,904,042 -0.16(-26.36%)
Feb 01, 2024 1.430 1.530 0.4700 0.6101 1,392,855 -1.24(-67.02%)
Jan 31, 2024 1.830 1.960 1.780 1.850 40,500 +0.04(+2.21%)
Jan 30, 2024 2.090 2.183 1.750 1.810 116,453 -0.38(-17.35%)
Jan 29, 2024 2.000 2.750 1.910 2.190 141,372 +0.19(+9.23%)
Jan 26, 2024 2.240 2.240 1.950 2.005 55,139 -0.15(-6.74%)
Jan 25, 2024 2.550 2.550 2.140 2.150 69,173 -0.40(-15.69%)
Jan 24, 2024 2.700 3.700 2.450 2.550 375,621 -0.29(-10.21%)
Jan 23, 2024 2.460 3.300 2.360 2.840 207,249 +0.39(+15.92%)
Jan 22, 2024 2.400 2.480 2.390 2.450 8,039 -0.05(-2.00%)
Jan 19, 2024 2.400 2.500 2.400 2.500 8,780 +0.08(+3.31%)
Jan 18, 2024 2.475 2.475 2.410 2.420 2,499 -0.09(-3.61%)
Jan 17, 2024 2.442 2.580 2.442 2.511 3,421 -0.07(-2.69%)
Jan 16, 2024 2.576 2.581 2.570 2.580 2,307 +0.03(+1.28%)
Jan 12, 2024 2.620 2.620 2.547 2.547 476 -0.04(-1.45%)
Jan 11, 2024 2.490 2.699 2.470 2.585 8,653 +0.09(+3.82%)
Jan 10, 2024 2.430 2.490 2.370 2.490 12,178 +0.08(+3.32%)
Jan 09, 2024 2.400 2.425 2.400 2.410 1,041 -0.03(-1.23%)
Jan 08, 2024 2.400 2.455 2.366 2.440 16,381 -0.01(-0.41%)
Jan 05, 2024 2.420 2.450 2.420 2.450 2,461 +0.05(+2.08%)
Jan 04, 2024 2.564 2.837 2.370 2.400 9,551 -0.20(-7.69%)
Jan 03, 2024 2.590 2.770 2.550 2.600 3,906 +0.00(+0.00%)
Jan 02, 2024 2.460 2.927 2.460 2.600 37,585 +0.14(+5.69%)
Dec 29, 2023 2.550 2.590 2.425 2.460 11,024 +0.09(+3.80%)
Dec 28, 2023 2.230 2.496 2.230 2.370 12,067 +0.18(+8.22%)
Dec 27, 2023 2.250 2.300 2.190 2.190 10,530 -0.07(-3.10%)
Dec 26, 2023 2.360 2.360 2.250 2.260 5,083 -0.03(-1.31%)
Dec 22, 2023 2.280 2.314 2.260 2.290 4,742 +0.01(+0.44%)
Dec 21, 2023 2.400 2.400 2.280 2.280 3,048 -0.11(-4.60%)
Dec 20, 2023 2.310 2.400 2.250 2.390 7,400 +0.00(+0.00%)
Dec 19, 2023 2.390 2.513 2.300 2.390 7,341 -0.16(-6.27%)
Dec 18, 2023 2.250 2.550 2.250 2.550 8,349 +0.24(+10.39%)
Dec 15, 2023 2.420 2.475 2.290 2.310 20,624 -0.29(-11.15%)
Dec 14, 2023 2.352 2.600 2.352 2.600 3,197 +0.20(+8.33%)
Dec 13, 2023 2.570 2.570 2.367 2.400 10,961 -0.17(-6.48%)
Dec 12, 2023 2.850 2.860 2.480 2.566 21,955 -0.29(-10.27%)
Dec 11, 2023 3.090 3.180 2.860 2.860 8,705 -0.23(-7.44%)
Dec 08, 2023 3.100 3.200 3.090 3.090 3,997 -0.04(-1.28%)
Dec 07, 2023 3.240 3.240 3.130 3.130 964 -0.01(-0.32%)
Dec 06, 2023 3.210 3.270 3.110 3.140 5,318 -0.18(-5.42%)
Dec 05, 2023 3.100 3.320 3.090 3.320 8,219 +0.23(+7.44%)
Dec 04, 2023 2.980 3.120 2.949 3.090 10,354 +0.01(+0.32%)
Dec 01, 2023 2.880 3.080 2.875 3.080 6,013 +0.22(+7.69%)
Nov 30, 2023 3.050 3.060 2.850 2.860 4,172 +0.04(+1.42%)
Nov 29, 2023 2.850 3.180 2.750 2.820 8,561 -0.09(-3.09%)
Nov 28, 2023 2.850 3.160 2.790 2.910 8,854 +0.21(+7.78%)
Nov 27, 2023 2.810 3.090 2.700 2.700 4,337 -0.12(-4.26%)
Nov 24, 2023 2.742 2.970 2.742 2.820 2,547 -0.29(-9.32%)
Nov 22, 2023 3.070 3.110 2.844 3.110 11,810 -0.02(-0.64%)
Nov 21, 2023 2.480 3.880 2.460 3.130 207,389 +0.55(+21.32%)
Nov 20, 2023 2.550 2.590 2.500 2.580 9,767 -0.02(-0.77%)
Nov 17, 2023 2.890 2.890 2.600 2.600 13,503 -0.38(-12.82%)
Nov 16, 2023 2.690 3.053 2.630 2.982 27,399 +2.72(+1047.08%)
Nov 15, 2023 0.3000 0.3000 0.2101 0.2600 586,638 -0.06(-18.75%)
Nov 14, 2023 0.2715 0.3469 0.2522 0.3200 91,645 +0.05(+18.08%)
Nov 13, 2023 0.2600 0.2827 0.2450 0.2710 69,474 +0.01(+4.23%)
Nov 10, 2023 0.2600 0.2800 0.2600 0.2600 118,872 -0.03(-10.34%)
Nov 09, 2023 0.2728 0.2900 0.2647 0.2900 6,586 +0.00(+1.29%)
Nov 08, 2023 0.2700 0.2898 0.2630 0.2863 23,431 +0.02(+5.65%)
Nov 07, 2023 0.2700 0.2900 0.2700 0.2710 14,865 +0.00(+0.41%)
Nov 06, 2023 0.2800 0.2825 0.2698 0.2699 25,649 -0.02(-5.63%)
Nov 03, 2023 0.2900 0.3036 0.2650 0.2860 8,541 -0.00(-1.38%)
Nov 02, 2023 0.2601 0.3000 0.2600 0.2900 13,538 +0.03(+11.50%)
Nov 01, 2023 0.2817 0.2817 0.2601 0.2601 14,977 -0.01(-3.67%)
Oct 31, 2023 0.2825 0.2825 0.2700 0.2700 32,676 -0.02(-6.09%)
Oct 30, 2023 0.2600 0.2880 0.2600 0.2875 29,486 +0.02(+8.41%)
Oct 27, 2023 0.3000 0.3000 0.2192 0.2652 231,615 -0.05(-16.21%)
Oct 26, 2023 0.3688 0.3688 0.3070 0.3165 134,390 -0.05(-14.46%)
Oct 25, 2023 0.3780 0.3896 0.3700 0.3700 50,137 +0.01(+2.78%)
Oct 24, 2023 0.3675 0.3759 0.3510 0.3600 14,031 +0.01(+2.86%)
Oct 23, 2023 0.3500 0.3630 0.3402 0.3500 29,280 +0.00(+0.00%)
Oct 20, 2023 0.3500 0.3699 0.3500 0.3500 11,197 -0.01(-3.58%)
Oct 19, 2023 0.3720 0.3722 0.3600 0.3630 32,689 -0.01(-2.50%)
Oct 18, 2023 0.3720 0.3900 0.3720 0.3723 8,754 +0.00(+0.08%)
Oct 17, 2023 0.3813 0.3963 0.3720 0.3720 11,875 +0.01(+2.42%)
Oct 16, 2023 0.3600 0.3966 0.3631 0.3632 23,391 -0.02(-4.65%)
Oct 13, 2023 0.3818 0.4000 0.3621 0.3809 118,415 +0.00(+0.90%)
Oct 12, 2023 0.4500 0.4500 0.3609 0.3775 7,338 -0.00(-0.05%)
Oct 11, 2023 0.3600 0.4182 0.3600 0.3777 11,703 -0.03(-6.56%)
Oct 10, 2023 0.3799 0.4042 0.3628 0.4042 13,161 +0.04(+10.35%)
Oct 09, 2023 0.3651 0.3798 0.3620 0.3663 12,998 +0.00(+0.33%)
Oct 06, 2023 0.3800 0.3800 0.3647 0.3651 4,239 -0.02(-4.17%)
Oct 05, 2023 0.3714 0.3813 0.3612 0.3810 3,494 +0.00(+1.06%)
Oct 04, 2023 0.3614 0.3770 0.3610 0.3770 7,888 -0.00(-0.21%)
Oct 03, 2023 0.3863 0.4193 0.3601 0.3778 28,287 -0.01(-2.12%)
Oct 02, 2023 0.3990 0.4149 0.3860 0.3860 12,959 +0.01(+1.58%)
Sep 29, 2023 0.3800 0.4398 0.3612 0.3800 27,217 -0.02(-4.81%)
Sep 28, 2023 0.3962 0.4000 0.3802 0.3992 3,129 +0.02(+4.53%)
Sep 27, 2023 0.3550 0.4000 0.3550 0.3819 15,064 +0.03(+7.46%)
Sep 26, 2023 0.4357 0.4357 0.3500 0.3554 100,995 -0.04(-10.52%)
Sep 25, 2023 0.4500 0.4397 0.3872 0.3972 93,954 -0.02(-5.65%)
Sep 22, 2023 0.3916 0.4210 0.3743 0.4210 98,737 +0.05(+12.87%)
Sep 21, 2023 0.3870 0.4002 0.3703 0.3730 10,450 -0.01(-1.97%)
Sep 20, 2023 0.3981 0.4095 0.3804 0.3805 13,490 -0.01(-2.44%)
Sep 19, 2023 0.4120 0.4297 0.3900 0.3900 10,678 -0.00(-0.61%)
Sep 18, 2023 0.3807 0.4198 0.3702 0.3924 40,112 -0.04(-9.75%)
Sep 15, 2023 0.3540 0.4348 0.3540 0.4348 80,925 +0.08(+23.14%)
Sep 14, 2023 0.3682 0.3700 0.3513 0.3531 19,965 +0.00(+0.31%)
Sep 13, 2023 0.3700 0.3838 0.3515 0.3520 23,352 +0.00(+0.40%)
Sep 12, 2023 0.3600 0.3630 0.3501 0.3506 37,625 -0.02(-4.57%)
Sep 11, 2023 0.3684 0.3800 0.3514 0.3674 227,943 +0.01(+2.03%)
Sep 08, 2023 0.3522 0.3876 0.3522 0.3601 12,794 -0.01(-2.68%)
Sep 07, 2023 0.3530 0.3700 0.3530 0.3700 3,918 -0.01(-2.53%)
Sep 06, 2023 0.3809 0.3918 0.3682 0.3796 6,931 +0.00(+0.29%)
Sep 05, 2023 0.3752 0.3959 0.3752 0.3785 3,530 -0.01(-2.32%)
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.