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 (%)
Nov 30, 2018 1.380 1.380 1.330 1.330 3,100 -0.01(-0.75%)
Nov 29, 2018 1.339 1.339 1.340 160 +0.00(+0.11%)
Nov 28, 2018 1.350 1.380 1.330 1.339 5,213 -0.01(-0.85%)
Nov 27, 2018 1.352 1.352 1.350 1.350 1,851 -0.00(-0.01%)
Nov 26, 2018 1.380 1.380 1.350 1.350 4,126 -0.02(-1.45%)
Nov 23, 2018 1.380 1.390 1.370 1.370 3,700 -0.01(-0.72%)
Nov 21, 2018 1.380 1.380 1.380 0 +0.03(+2.19%)
Nov 20, 2018 1.360 1.380 1.350 1.350 3,454 -0.02(-1.44%)
Nov 19, 2018 1.370 1.370 1.370 38 +0.00(+0.00%)
Nov 16, 2018 1.380 1.380 1.370 1.370 2,200 +0.00(+0.00%)
Nov 15, 2018 1.340 1.373 1.340 1.370 21,254 +0.03(+2.24%)
Nov 14, 2018 1.340 1.380 1.340 1.340 749 +0.00(+0.27%)
Nov 13, 2018 1.330 1.340 1.330 1.336 2,028 -0.01(-1.01%)
Nov 12, 2018 1.370 1.370 1.350 1.350 1,429 +0.01(+0.75%)
Nov 09, 2018 1.350 1.350 1.340 1.340 1,100 +0.01(+0.75%)
Nov 08, 2018 1.330 1.330 1.330 1.330 531 +0.00(+0.01%)
Nov 07, 2018 1.370 1.370 1.310 1.330 3,245 -0.04(-2.93%)
Nov 06, 2018 1.370 1.370 1.370 1.370 213 +0.03(+2.24%)
Nov 05, 2018 1.340 1.390 1.317 1.340 4,170 +0.03(+2.29%)
Nov 02, 2018 1.350 1.370 1.310 1.310 21,600 -0.02(-1.50%)
Nov 01, 2018 1.350 1.350 1.300 1.330 5,449 -0.01(-0.75%)
Oct 31, 2018 1.350 1.350 1.327 1.340 3,710 +0.03(+2.56%)
Oct 30, 2018 1.310 1.310 1.306 1.307 2,136 +0.01(+0.51%)
Oct 29, 2018 1.320 1.327 1.300 1.300 2,439 -0.03(-2.26%)
Oct 26, 2018 1.310 1.350 1.300 1.330 1,200 +0.03(+2.31%)
Oct 25, 2018 1.300 1.300 1.300 1.300 3,842 -0.01(-0.76%)
Oct 24, 2018 1.310 1.310 1.310 1.310 1,707 +0.00(+0.00%)
Oct 23, 2018 1.320 1.320 1.300 1.310 13,812 -0.01(-0.76%)
Oct 22, 2018 1.330 1.340 1.320 1.320 4,763 -0.02(-1.49%)
Oct 19, 2018 1.340 1.340 1.330 1.340 2,100 +0.01(+0.75%)
Oct 18, 2018 1.340 1.347 1.330 1.330 15,958 -0.06(-4.32%)
Oct 17, 2018 1.350 1.390 1.340 1.390 4,242 -0.01(-0.71%)
Oct 16, 2018 1.310 1.410 1.310 1.400 7,698 +0.06(+4.47%)
Oct 15, 2018 1.420 1.420 1.320 1.340 6,764 +0.00(+0.00%)
Oct 12, 2018 1.330 1.340 1.310 1.340 2,200 +0.00(+0.00%)
Oct 11, 2018 1.330 1.341 1.330 1.340 9,408 +0.01(+0.75%)
Oct 10, 2018 1.360 1.390 1.330 1.330 5,229 -0.04(-2.92%)
Oct 09, 2018 1.380 1.380 1.350 1.370 3,264 +0.01(+0.74%)
Oct 08, 2018 1.400 1.400 1.350 1.360 79,316 -0.04(-2.86%)
Oct 05, 2018 1.390 1.400 1.390 1.400 900 +0.00(+0.00%)
Oct 04, 2018 1.360 1.410 1.360 1.400 4,582 +0.02(+1.45%)
Oct 03, 2018 1.380 1.391 1.360 1.380 7,635 -0.03(-2.13%)
Oct 02, 2018 1.380 1.410 1.380 1.410 5,708 +0.04(+2.92%)
Oct 01, 2018 1.410 1.410 1.350 1.370 25,554 -0.04(-2.84%)
Sep 28, 2018 1.400 1.420 1.400 1.410 4,200 +0.04(+2.91%)
Sep 27, 2018 1.405 1.430 1.370 1.370 28,878 -0.04(-2.61%)
Sep 26, 2018 1.400 1.440 1.400 1.407 26,347 +0.01(+0.49%)
Sep 25, 2018 1.380 1.410 1.350 1.400 6,616 +0.01(+0.72%)
Sep 24, 2018 1.430 1.430 1.390 1.390 818 -0.01(-0.71%)
Sep 21, 2018 1.370 1.400 1.370 1.400 6,400 +0.01(+0.72%)
Sep 20, 2018 1.411 1.429 1.370 1.390 38,569 -0.01(-0.71%)
Sep 19, 2018 1.380 1.420 1.380 1.400 808 +0.02(+1.45%)
Sep 18, 2018 1.330 1.420 1.330 1.380 9,200 +0.04(+2.99%)
Sep 17, 2018 1.310 1.400 1.310 1.340 20,097 -0.06(-4.29%)
Sep 14, 2018 1.430 1.440 1.400 1.400 8,000 -0.04(-2.78%)
Sep 13, 2018 1.430 1.440 1.427 1.440 15,473 +0.01(+0.70%)
Sep 12, 2018 1.420 1.440 1.420 1.430 1,674 +0.01(+0.70%)
Sep 11, 2018 1.420 1.420 1.410 1.420 10,547 -0.01(-0.53%)
Sep 10, 2018 1.427 1.429 1.410 1.427 1,335 -0.01(-0.87%)
Sep 07, 2018 1.440 1.440 1.430 1.440 900 -0.02(-1.37%)
Sep 06, 2018 1.460 1.460 1.460 1.460 126 +0.02(+1.39%)
Sep 05, 2018 1.470 1.470 1.440 1.440 4,612 -0.03(-2.04%)
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.