Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Addvantage Techs Group (NQ: AEY )

0.3600 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	2.149	2.150	2.149	2.150	2,375	+0.05(+2.38%)
Jun 28, 2012	1.910	2.160	1.910	2.100	6,050	+0.06(+2.89%)
Jun 27, 2012	2.040	2.080	2.040	2.041	977	-0.11(-5.07%)
Jun 25, 2012	2.150	2.150	2.150	2.150	1,000	+0.09(+4.37%)
Jun 22, 2012	2.170	2.200	2.010	2.060	6,519	-0.14(-6.32%)
Jun 21, 2012	2.199	2.199	2.199	2.199	130	+0.13(+6.23%)
Jun 19, 2012	2.200	2.070	2.070	2.070	300	+0.01(+0.49%)
Jun 18, 2012	2.101	2.101	2.060	2.060	1,816	-0.12(-5.50%)
Jun 15, 2012	2.090	2.180	2.070	2.180	723	+0.12(+5.83%)
Jun 14, 2012	2.080	2.080	2.060	2.060	2,755	-0.02(-0.96%)
Jun 12, 2012	2.070	2.080	2.080	2.080	2,100	-0.02(-0.95%)
Jun 11, 2012	2.150	2.240	2.040	2.100	5,395	-0.05(-2.33%)
Jun 08, 2012	2.150	2.150	2.150	2.150	100	+0.01(+0.46%)
Jun 07, 2012	2.180	2.180	2.140	2.140	3,300	-0.01(-0.46%)
Jun 06, 2012	2.150	2.150	2.150	2.150	250	-0.06(-2.67%)
Jun 05, 2012	2.220	2.220	2.140	2.209	1,600	-0.00(-0.05%)
Jun 04, 2012	2.210	2.218	2.210	2.210	2,320	+0.05(+2.31%)
Jun 01, 2012	2.150	2.240	2.150	2.160	2,612	+0.01(+0.47%)
May 31, 2012	2.240	2.240	2.150	2.150	2,552	-0.04(-1.83%)
May 30, 2012	2.180	2.250	2.180	2.190	2,300	+0.03(+1.39%)
May 29, 2012	2.190	2.200	2.150	2.160	9,050	-0.04(-1.86%)
May 25, 2012	2.200	2.201	2.200	2.201	1,000	-0.02(-0.86%)
May 24, 2012	2.350	2.400	2.204	2.220	5,759	+0.01(+0.45%)
May 23, 2012	2.260	2.280	2.200	2.210	5,176	-0.09(-3.91%)
May 22, 2012	2.290	2.300	2.250	2.300	2,900	+0.05(+2.22%)
May 21, 2012	2.260	2.260	2.250	2.250	1,100	+0.00(+0.00%)
May 18, 2012	2.253	2.353	2.250	2.250	422	+0.00(+0.00%)
May 17, 2012	2.250	2.250	2.210	2.250	900	+0.00(+0.00%)
May 16, 2012	2.300	2.310	2.210	2.250	8,551	+0.00(+0.00%)
May 15, 2012	2.350	2.470	2.210	2.250	30,272	-0.10(-4.26%)
May 14, 2012	2.470	2.480	2.310	2.350	11,252	-0.11(-4.47%)
May 11, 2012	2.420	2.470	2.382	2.460	3,808	+0.04(+1.65%)
May 10, 2012	2.382	2.420	2.382	2.420	375	+0.05(+2.11%)
May 09, 2012	2.370	2.370	2.370	2.370	100	-0.10(-4.05%)
May 08, 2012	2.440	2.470	2.390	2.470	12,028	-0.01(-0.40%)
May 07, 2012	2.430	2.480	2.430	2.480	2,039	+0.06(+2.48%)
May 04, 2012	2.460	2.460	2.420	2.420	700	-0.04(-1.63%)
May 03, 2012	2.400	2.470	2.360	2.460	12,875	+0.06(+2.50%)
May 02, 2012	2.480	2.480	2.341	2.400	7,681	-0.11(-4.38%)
May 01, 2012	2.450	2.510	2.450	2.510	6,052	+0.06(+2.45%)
Apr 30, 2012	2.500	2.500	2.450	2.450	3,300	+0.00(+0.00%)
Apr 27, 2012	2.370	2.510	2.370	2.450	1,840	-0.03(-1.21%)
Apr 26, 2012	2.470	2.500	2.460	2.480	2,677	+0.01(+0.40%)
Apr 25, 2012	2.470	2.470	2.350	2.470	12,663	+0.00(+0.00%)
Apr 24, 2012	2.450	2.470	2.450	2.470	2,300	+0.04(+1.65%)
Apr 23, 2012	2.430	2.435	2.430	2.430	9,992	+0.01(+0.41%)
Apr 20, 2012	2.410	2.470	2.380	2.420	5,890	+0.05(+2.11%)
Apr 19, 2012	2.470	2.470	2.370	2.370	2,965	-0.10(-4.05%)
Apr 18, 2012	2.460	2.470	2.450	2.470	13,493	+0.01(+0.41%)
Apr 17, 2012	2.450	2.500	2.400	2.460	5,970	-0.02(-0.81%)
Apr 16, 2012	2.470	2.490	2.400	2.480	6,847	-0.02(-0.80%)
Apr 13, 2012	2.481	2.500	2.481	2.500	800	+0.03(+1.21%)
Apr 12, 2012	2.510	2.520	2.469	2.470	14,485	-0.04(-1.59%)
Apr 11, 2012	2.450	2.519	2.400	2.510	11,036	+0.08(+3.29%)
Apr 10, 2012	2.470	2.530	2.360	2.430	41,565	-0.04(-1.62%)
Apr 09, 2012	2.510	2.530	2.470	2.470	8,236	-0.06(-2.37%)
Apr 05, 2012	2.400	2.530	2.400	2.530	54,766	+0.13(+5.41%)
Apr 04, 2012	2.430	2.460	2.340	2.400	9,400	+0.02(+0.84%)
Apr 03, 2012	2.450	2.490	2.380	2.380	12,595	-0.07(-2.86%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Addvantage Techs Group (NQ: AEY )

Historical Prices