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, 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%)
Mar 02, 2020 4.710 4.750 4.120 4.240 448,089 -0.26(-5.78%)
Feb 28, 2020 4.000 4.540 3.550 4.500 760,100 +0.15(+3.45%)
Feb 27, 2020 5.340 5.340 4.200 4.350 979,688 -1.20(-21.62%)
Feb 26, 2020 4.590 5.880 4.580 5.550 1,541,154 +1.04(+23.06%)
Feb 25, 2020 5.520 6.490 3.860 4.510 3,859,270 -0.80(-15.07%)
Feb 24, 2020 4.000 5.350 3.850 5.310 1,796,884 +1.06(+24.94%)
Feb 21, 2020 4.410 4.500 3.800 4.250 1,011,000 -0.11(-2.52%)
Feb 20, 2020 3.690 4.500 3.650 4.360 1,778,237 +0.73(+19.94%)
Feb 19, 2020 3.300 3.650 3.259 3.635 781,798 +0.41(+12.89%)
Feb 18, 2020 2.990 3.260 2.910 3.220 873,353 +0.32(+11.03%)
Feb 14, 2020 2.970 2.990 2.800 2.900 690,300 -0.31(-9.66%)
Feb 13, 2020 3.280 3.380 3.140 3.210 1,197,413 +0.10(+3.22%)
Feb 12, 2020 2.950 3.190 2.910 3.110 882,907 +0.30(+10.68%)
Feb 11, 2020 3.010 3.010 2.800 2.810 68,414 -0.14(-4.75%)
Feb 10, 2020 2.940 3.001 2.930 2.950 145,414 +0.04(+1.37%)
Feb 07, 2020 2.920 3.000 2.825 2.910 186,100 +0.01(+0.34%)
Feb 06, 2020 2.630 2.905 2.630 2.900 322,041 +0.25(+9.43%)
Feb 05, 2020 2.580 2.780 2.510 2.650 187,924 +0.07(+2.71%)
Feb 04, 2020 2.320 2.590 2.312 2.580 159,335 +0.28(+12.17%)
Feb 03, 2020 2.300 2.309 2.275 2.300 26,729 +0.04(+1.76%)
Jan 31, 2020 2.190 2.280 2.190 2.260 79,600 +0.07(+3.21%)
Jan 30, 2020 2.160 2.190 2.160 2.190 26,627 +0.08(+3.79%)
Jan 29, 2020 2.180 2.180 2.110 2.110 18,845 -0.07(-3.21%)
Jan 28, 2020 2.070 2.180 2.070 2.180 2,547 +0.08(+3.81%)
Jan 27, 2020 2.090 2.150 2.090 2.100 5,032 -0.01(-0.47%)
Jan 24, 2020 2.240 2.273 2.110 2.110 45,300 -0.13(-5.80%)
Jan 23, 2020 2.180 2.250 2.156 2.240 28,752 +0.06(+2.75%)
Jan 22, 2020 2.180 2.190 2.150 2.180 9,221 +0.00(+0.00%)
Jan 21, 2020 2.110 2.180 2.100 2.180 7,425 +0.07(+3.09%)
Jan 17, 2020 2.190 2.200 2.110 2.115 17,500 -0.08(-3.44%)
Jan 16, 2020 2.060 2.190 2.020 2.190 27,290 +0.05(+2.33%)
Jan 15, 2020 2.020 2.199 2.017 2.140 61,206 +0.13(+6.47%)
Jan 14, 2020 2.220 2.260 1.940 2.010 81,129 -0.24(-10.67%)
Jan 13, 2020 2.310 2.315 2.231 2.250 60,689 -0.10(-4.26%)
Jan 10, 2020 2.290 2.360 2.200 2.350 20,800 +0.07(+3.07%)
Jan 09, 2020 2.400 2.400 2.200 2.280 113,203 -0.11(-4.60%)
Jan 08, 2020 2.400 2.400 2.378 2.390 8,117 -0.01(-0.42%)
Jan 07, 2020 2.405 2.410 2.366 2.400 11,032 +0.02(+0.63%)
Jan 06, 2020 2.450 2.500 2.350 2.385 14,962 -0.05(-1.85%)
Jan 03, 2020 2.520 2.520 2.350 2.430 27,100 +0.03(+1.25%)
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.