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 29, 2019 1.380 1.390 1.347 1.370 43,400 +0.02(+1.11%)
Mar 28, 2019 1.360 1.380 1.340 1.355 12,955 +0.00(+0.37%)
Mar 27, 2019 1.380 1.380 1.340 1.350 10,249 +0.00(+0.00%)
Mar 26, 2019 1.380 1.380 1.347 1.350 7,859 -0.03(-2.17%)
Mar 25, 2019 1.320 1.380 1.320 1.380 9,700 +0.03(+2.22%)
Mar 22, 2019 1.390 1.390 1.320 1.350 15,800 +0.00(+0.00%)
Mar 21, 2019 1.350 1.370 1.350 1.350 9,414 -0.02(-1.46%)
Mar 20, 2019 1.350 1.390 1.340 1.370 65,914 +0.00(+0.00%)
Mar 19, 2019 1.400 1.410 1.370 1.370 30,050 -0.02(-1.44%)
Mar 18, 2019 1.370 1.410 1.363 1.390 64,352 +0.03(+2.21%)
Mar 15, 2019 1.360 1.370 1.353 1.360 10,300 +0.00(+0.00%)
Mar 14, 2019 1.360 1.370 1.360 1.360 5,272 -0.01(-0.73%)
Mar 13, 2019 1.390 1.390 1.370 1.370 1,200 +0.01(+0.74%)
Mar 12, 2019 1.360 1.380 1.360 1.360 21,182 -0.01(-0.73%)
Mar 11, 2019 1.370 1.400 1.350 1.370 9,501 -0.02(-1.44%)
Mar 08, 2019 1.360 1.390 1.360 1.390 10,200 +0.00(+0.00%)
Mar 07, 2019 1.390 1.390 1.370 1.390 2,599 +0.00(+0.00%)
Mar 06, 2019 1.367 1.390 1.367 1.390 33,872 +0.02(+1.46%)
Mar 05, 2019 1.370 1.370 1.363 1.370 3,399 +0.00(+0.00%)
Mar 04, 2019 1.350 1.370 1.350 1.370 863 +0.00(+0.00%)
Mar 01, 2019 1.370 1.370 1.360 1.370 6,000 +0.00(+0.00%)
Feb 28, 2019 1.370 1.370 1.360 1.370 6,357 +0.01(+0.48%)
Feb 27, 2019 1.370 1.370 1.363 1.363 1,162 +0.01(+0.99%)
Feb 26, 2019 1.347 1.370 1.347 1.350 1,131 -0.02(-1.35%)
Feb 25, 2019 1.350 1.370 1.345 1.369 15,945 -0.00(-0.11%)
Feb 22, 2019 1.360 1.370 1.360 1.370 3,500 +0.01(+0.74%)
Feb 21, 2019 1.350 1.370 1.350 1.360 7,263 +0.01(+0.74%)
Feb 20, 2019 1.350 1.370 1.350 1.350 4,713 -0.02(-1.46%)
Feb 19, 2019 1.380 1.380 1.350 1.370 37,774 -0.01(-0.72%)
Feb 15, 2019 1.390 1.400 1.380 1.380 1,900 +0.00(+0.00%)
Feb 14, 2019 1.390 1.390 1.380 1.380 1,846 -0.02(-1.43%)
Feb 13, 2019 1.425 1.430 1.398 1.400 4,862 -0.03(-2.10%)
Feb 12, 2019 1.410 1.440 1.407 1.430 19,854 +0.01(+0.70%)
Feb 11, 2019 1.420 1.470 1.420 1.420 21,836 -0.03(-2.07%)
Feb 08, 2019 1.450 1.470 1.430 1.450 900 +0.00(+0.00%)
Feb 07, 2019 1.470 1.470 1.450 1.450 1,923 +0.00(+0.19%)
Feb 06, 2019 1.410 1.447 1.400 1.447 3,113 +0.01(+0.50%)
Feb 05, 2019 1.440 1.450 1.440 1.440 4,534 +0.00(+0.00%)
Feb 04, 2019 1.400 1.440 1.400 1.440 2,782 -0.01(-0.69%)
Feb 01, 2019 1.440 1.450 1.400 1.450 7,000 +0.02(+1.40%)
Jan 31, 2019 1.450 1.450 1.430 1.430 1,630 -0.02(-1.38%)
Jan 30, 2019 1.450 1.450 1.417 1.450 4,936 +0.04(+2.84%)
Jan 29, 2019 1.450 1.450 1.410 1.410 1,519 -0.05(-3.42%)
Jan 28, 2019 1.410 1.460 1.400 1.460 11,891 +0.05(+3.55%)
Jan 25, 2019 1.400 1.430 1.390 1.410 14,100 +0.01(+0.71%)
Jan 24, 2019 1.400 1.400 1.383 1.400 36,607 +0.03(+2.19%)
Jan 23, 2019 1.470 1.480 1.370 1.370 3,416 -0.11(-7.43%)
Jan 22, 2019 1.460 1.480 1.423 1.480 2,275 +0.02(+1.37%)
Jan 18, 2019 1.420 1.460 1.420 1.460 2,300 +0.06(+4.29%)
Jan 17, 2019 1.400 1.450 1.380 1.400 19,175 +0.01(+0.95%)
Jan 16, 2019 1.410 1.420 1.380 1.387 7,725 -0.03(-2.34%)
Jan 15, 2019 1.380 1.420 1.380 1.420 1,848 +0.00(+0.00%)
Jan 14, 2019 1.400 1.420 1.360 1.420 23,179 +0.00(+0.00%)
Jan 11, 2019 1.420 1.440 1.420 1.420 3,400 +0.00(+0.35%)
Jan 10, 2019 1.420 1.440 1.369 1.415 45,723 -0.04(-3.08%)
Jan 09, 2019 1.450 1.500 1.380 1.460 43,601 +0.02(+1.39%)
Jan 08, 2019 1.400 1.450 1.400 1.440 4,158 +0.04(+2.86%)
Jan 07, 2019 1.450 1.460 1.390 1.400 2,977 -0.05(-3.45%)
Jan 04, 2019 1.370 1.480 1.370 1.450 21,400 +0.04(+2.84%)
Jan 03, 2019 1.420 1.430 1.360 1.410 9,233 +0.00(+0.00%)
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.