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 (%)
Aug 31, 2012	2.170	2.200	2.150	2.200	2,600	+0.05(+2.32%)
Aug 30, 2012	2.190	2.268	2.150	2.150	21,421	-0.04(-1.83%)
Aug 29, 2012	2.100	2.190	2.100	2.190	20,600	+0.06(+2.58%)
Aug 27, 2012	2.150	2.150	2.100	2.135	10,887	-0.02(-0.70%)
Aug 24, 2012	2.100	2.150	2.093	2.150	11,308	+0.05(+2.38%)
Aug 23, 2012	2.070	2.100	2.070	2.100	10,150	+0.02(+0.96%)
Aug 22, 2012	2.080	2.080	2.080	2.080	500	-0.02(-0.95%)
Aug 21, 2012	2.140	2.140	2.060	2.100	19,303	+0.02(+0.96%)
Aug 20, 2012	2.080	2.080	2.080	2.080	425	-0.02(-0.95%)
Aug 17, 2012	2.080	2.100	2.070	2.100	1,313	-0.06(-2.78%)
Aug 16, 2012	2.100	2.160	2.090	2.160	11,640	+0.06(+2.86%)
Aug 15, 2012	2.080	2.100	2.074	2.100	6,765	+0.02(+0.76%)
Aug 14, 2012	2.060	2.084	2.020	2.084	15,877	+0.02(+1.17%)
Aug 13, 2012	2.060	2.062	2.060	2.060	10,126	+0.00(+0.00%)
Aug 10, 2012	2.070	2.098	2.010	2.060	12,106	-0.01(-0.53%)
Aug 09, 2012	2.060	2.071	2.040	2.071	5,051	+0.01(+0.53%)
Aug 08, 2012	2.060	2.060	2.060	2.060	100	+0.00(+0.00%)
Aug 07, 2012	2.170	2.170	2.040	2.060	3,010	-0.03(-1.44%)
Aug 06, 2012	2.090	2.140	2.035	2.090	30,442	-0.01(-0.48%)
Aug 03, 2012	2.100	2.100	2.050	2.100	81,887	+0.09(+4.48%)
Aug 02, 2012	2.010	2.010	2.010	2.010	600	-0.09(-4.29%)
Aug 01, 2012	2.060	2.100	2.060	2.100	10,468	+0.10(+5.00%)
Jul 31, 2012	2.070	2.100	1.965	2.000	16,200	-0.10(-4.72%)
Jul 30, 2012	2.060	2.099	2.060	2.099	200	+0.01(+0.43%)
Jul 26, 2012	2.100	2.090	2.090	2.090	7,600	+0.06(+2.96%)
Jul 24, 2012	2.010	2.030	2.030	2.030	1,200	-0.02(-0.98%)
Jul 23, 2012	2.090	2.090	2.050	2.050	1,503	-0.11(-5.09%)
Jul 20, 2012	2.160	2.160	2.160	2.160	500	+0.06(+2.86%)
Jul 19, 2012	2.100	2.100	2.100	2.100	5,000	+0.00(+0.00%)
Jul 18, 2012	2.050	2.134	2.050	2.100	7,894	+0.09(+4.48%)
Jul 17, 2012	2.090	2.100	2.000	2.010	11,530	-0.09(-4.28%)
Jul 16, 2012	2.100	2.100	2.096	2.100	4,600	-0.00(-0.00%)
Jul 13, 2012	2.070	2.100	2.070	2.100	1,300	+0.00(+0.00%)
Jul 11, 2012	2.100	2.100	2.100	2.100	800	+0.00(+0.00%)
Jul 10, 2012	2.100	2.120	2.100	2.100	1,070	+0.00(+0.00%)
Jul 09, 2012	2.120	2.150	2.100	2.100	7,496	+0.05(+2.44%)
Jul 06, 2012	2.150	2.150	2.050	2.050	2,250	-0.01(-0.49%)
Jul 05, 2012	2.060	2.060	2.060	2.060	400	-0.04(-1.86%)
Jul 03, 2012	2.099	2.099	2.099	2.099	140	+0.05(+2.39%)
Jul 02, 2012	2.020	2.070	1.900	2.050	5,184	-0.10(-4.65%)
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%)

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