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 (%)
Jul 31, 2019 1.790 1.840 1.770 1.770 26,266 -0.02(-1.12%)
Jul 30, 2019 1.790 1.790 1.726 1.790 6,225 +0.05(+2.87%)
Jul 29, 2019 1.730 1.800 1.720 1.740 23,758 +0.03(+1.75%)
Jul 26, 2019 1.750 1.750 1.700 1.710 38,400 -0.03(-1.72%)
Jul 25, 2019 1.820 1.830 1.730 1.740 27,087 -0.07(-3.87%)
Jul 24, 2019 1.750 1.820 1.750 1.810 85,822 +0.06(+3.43%)
Jul 23, 2019 1.720 1.750 1.692 1.750 72,159 +0.05(+2.95%)
Jul 22, 2019 1.651 1.710 1.650 1.700 14,747 -0.01(-0.59%)
Jul 19, 2019 1.710 1.720 1.655 1.710 18,100 +0.01(+0.59%)
Jul 18, 2019 1.690 1.718 1.669 1.700 4,391 -0.02(-1.16%)
Jul 17, 2019 1.720 1.730 1.691 1.720 11,837 +0.02(+0.97%)
Jul 16, 2019 1.700 1.720 1.668 1.703 59,139 +0.02(+1.04%)
Jul 15, 2019 1.660 1.720 1.640 1.686 17,137 +0.05(+2.80%)
Jul 12, 2019 1.670 1.700 1.630 1.640 67,800 -0.02(-1.20%)
Jul 11, 2019 1.710 1.719 1.630 1.660 37,313 -0.05(-2.92%)
Jul 10, 2019 1.650 1.710 1.610 1.710 31,984 +0.06(+3.64%)
Jul 09, 2019 1.650 1.700 1.620 1.650 36,938 -0.04(-2.37%)
Jul 08, 2019 1.690 1.702 1.630 1.690 32,425 +0.00(+0.01%)
Jul 05, 2019 1.640 1.690 1.600 1.690 24,600 +0.08(+4.96%)
Jul 03, 2019 1.630 1.650 1.590 1.610 13,600 -0.02(-1.23%)
Jul 02, 2019 1.650 1.850 1.572 1.630 339,547 -0.02(-1.21%)
Jul 01, 2019 1.580 1.700 1.570 1.650 89,170 +0.07(+4.43%)
Jun 28, 2019 1.620 1.640 1.560 1.580 20,400 -0.04(-2.47%)
Jun 27, 2019 1.560 1.630 1.560 1.620 30,511 +0.07(+4.52%)
Jun 26, 2019 1.570 1.610 1.510 1.550 21,495 -0.03(-1.90%)
Jun 25, 2019 1.480 1.580 1.470 1.580 26,738 -0.03(-1.86%)
Jun 24, 2019 1.610 1.611 1.520 1.610 34,220 -0.01(-0.62%)
Jun 21, 2019 1.600 1.640 1.590 1.620 48,100 +0.02(+1.25%)
Jun 20, 2019 1.530 1.660 1.513 1.600 136,477 +0.08(+5.26%)
Jun 19, 2019 1.490 1.530 1.448 1.520 65,825 +0.01(+0.66%)
Jun 18, 2019 1.480 1.550 1.443 1.510 83,264 +0.06(+4.14%)
Jun 17, 2019 1.380 1.500 1.380 1.450 26,833 +0.01(+0.69%)
Jun 14, 2019 1.400 1.450 1.390 1.440 45,100 +0.04(+3.12%)
Jun 13, 2019 1.350 1.420 1.350 1.396 9,024 +0.02(+1.19%)
Jun 12, 2019 1.420 1.420 1.367 1.380 10,159 -0.05(-3.50%)
Jun 11, 2019 1.420 1.430 1.383 1.430 1,178 +0.02(+1.41%)
Jun 10, 2019 1.430 1.460 1.400 1.410 23,884 -0.03(-2.08%)
Jun 07, 2019 1.380 1.460 1.373 1.440 30,200 +0.06(+4.34%)
Jun 06, 2019 1.398 1.420 1.380 1.380 9,889 +0.00(+0.01%)
Jun 05, 2019 1.380 1.430 1.370 1.380 27,467 -0.05(-3.17%)
Jun 04, 2019 1.480 1.480 1.370 1.425 71,012 -0.00(-0.34%)
Jun 03, 2019 1.410 1.460 1.370 1.430 54,917 -0.00(-0.30%)
May 31, 2019 1.470 1.530 1.410 1.434 130,700 +0.03(+2.45%)
May 30, 2019 1.310 1.980 1.300 1.400 2,138,463 +0.10(+7.69%)
May 29, 2019 1.340 1.340 1.270 1.300 13,970 +0.00(+0.00%)
May 28, 2019 1.270 1.330 1.270 1.300 9,450 -0.02(-1.78%)
May 24, 2019 1.340 1.340 1.250 1.323 20,700 -0.02(-1.23%)
May 23, 2019 1.340 1.340 1.340 1.340 354 +0.00(+0.19%)
May 22, 2019 1.340 1.340 1.310 1.337 1,664 +0.02(+1.56%)
May 21, 2019 1.317 1.317 1.317 17 +0.00(+0.00%)
May 20, 2019 1.335 1.340 1.316 1.317 4,695 -0.02(-1.72%)
May 17, 2019 1.310 1.350 1.310 1.340 9,800 +0.02(+1.52%)
May 16, 2019 1.291 1.340 1.291 1.320 2,852 -0.04(-3.18%)
May 15, 2019 1.380 1.420 1.290 1.363 24,413 -0.02(-1.20%)
May 14, 2019 1.250 1.440 1.241 1.380 133,826 +0.13(+10.40%)
May 13, 2019 1.250 1.250 1.233 1.250 3,612 -0.02(-1.57%)
May 10, 2019 1.290 1.290 1.240 1.270 1,400 -0.02(-1.54%)
May 09, 2019 1.290 1.290 1.290 1.290 931 +0.04(+3.19%)
May 08, 2019 1.250 1.290 1.230 1.250 8,495 +0.00(+0.12%)
May 07, 2019 1.260 1.260 1.240 1.248 5,059 -0.01(-0.91%)
May 06, 2019 1.300 1.300 1.260 1.260 1,147 -0.04(-3.08%)
May 03, 2019 1.300 1.300 1.270 1.300 7,800 +0.02(+1.56%)
May 02, 2019 1.300 1.300 1.240 1.280 27,253 +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.