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 (%)
Sep 30, 2020 1.890 1.980 1.890 1.920 157,661 +0.03(+1.59%)
Sep 29, 2020 1.880 1.920 1.873 1.890 46,497 +0.00(+0.00%)
Sep 28, 2020 1.900 1.930 1.880 1.890 60,778 -0.01(-0.53%)
Sep 25, 2020 1.900 1.930 1.880 1.900 79,600 -0.03(-1.55%)
Sep 24, 2020 1.880 2.002 1.880 1.930 59,881 +0.06(+3.21%)
Sep 23, 2020 2.010 2.030 1.870 1.870 154,780 -0.12(-6.03%)
Sep 22, 2020 2.050 2.060 1.990 1.990 85,007 -0.04(-1.97%)
Sep 21, 2020 2.010 2.070 1.998 2.030 124,152 -0.01(-0.49%)
Sep 18, 2020 2.070 2.130 2.040 2.040 57,100 -0.03(-1.45%)
Sep 17, 2020 2.100 2.140 2.065 2.070 61,305 -0.05(-2.36%)
Sep 16, 2020 2.090 2.191 2.090 2.120 87,002 +0.02(+0.95%)
Sep 15, 2020 2.060 2.172 2.040 2.100 122,064 +0.04(+1.94%)
Sep 14, 2020 2.080 2.100 2.020 2.060 50,796 +0.02(+0.98%)
Sep 11, 2020 2.050 2.116 2.040 2.040 62,700 -0.01(-0.49%)
Sep 10, 2020 2.150 2.190 2.050 2.050 123,810 -0.13(-5.96%)
Sep 09, 2020 2.080 2.200 2.030 2.180 135,895 +0.09(+4.31%)
Sep 08, 2020 2.070 2.130 2.021 2.090 84,379 -0.01(-0.48%)
Sep 04, 2020 2.060 2.129 2.050 2.100 90,700 +0.00(+0.00%)
Sep 03, 2020 2.110 2.170 2.060 2.100 140,050 -0.02(-0.94%)
Sep 02, 2020 2.150 2.170 2.100 2.120 171,873 -0.06(-2.75%)
Sep 01, 2020 2.260 2.262 2.140 2.180 131,956 -0.05(-2.24%)
Aug 31, 2020 2.250 2.250 2.200 2.230 99,126 -0.05(-2.19%)
Aug 28, 2020 2.320 2.370 2.240 2.280 101,800 -0.06(-2.56%)
Aug 27, 2020 2.210 2.360 2.210 2.340 209,555 -0.02(-0.85%)
Aug 26, 2020 2.390 2.440 2.300 2.360 98,341 -0.05(-2.07%)
Aug 25, 2020 2.500 2.540 2.340 2.410 163,022 -0.07(-2.82%)
Aug 24, 2020 2.360 2.490 2.340 2.480 193,142 +0.14(+5.98%)
Aug 21, 2020 2.300 2.390 2.230 2.340 248,600 +0.04(+1.74%)
Aug 20, 2020 2.280 2.350 2.250 2.300 120,243 +0.03(+1.32%)
Aug 19, 2020 2.150 2.330 2.120 2.270 298,116 +0.06(+2.71%)
Aug 18, 2020 2.280 2.280 2.160 2.210 102,874 -0.03(-1.34%)
Aug 17, 2020 2.200 2.330 2.170 2.240 115,648 +0.06(+2.52%)
Aug 14, 2020 2.160 2.200 2.150 2.185 65,900 +0.00(+0.23%)
Aug 13, 2020 2.170 2.230 2.130 2.180 107,598 +0.05(+2.35%)
Aug 12, 2020 2.180 2.260 2.110 2.130 358,266 -0.18(-7.79%)
Aug 11, 2020 2.400 2.470 2.270 2.310 174,514 -0.03(-1.28%)
Aug 10, 2020 2.330 2.390 2.290 2.340 103,557 -0.03(-1.27%)
Aug 07, 2020 2.320 2.387 2.230 2.370 149,600 +0.06(+2.60%)
Aug 06, 2020 2.370 2.430 2.300 2.310 121,420 -0.08(-3.35%)
Aug 05, 2020 2.480 2.480 2.350 2.390 126,859 -0.05(-2.05%)
Aug 04, 2020 2.310 2.480 2.270 2.440 267,250 +0.18(+7.96%)
Aug 03, 2020 2.180 2.290 2.150 2.260 216,192 +0.04(+1.80%)
Jul 31, 2020 2.260 2.320 2.170 2.220 114,500 -0.03(-1.33%)
Jul 30, 2020 2.150 2.300 2.130 2.250 210,269 +0.08(+3.69%)
Jul 29, 2020 2.240 2.255 2.150 2.170 163,249 -0.07(-3.13%)
Jul 28, 2020 2.320 2.320 2.230 2.240 246,318 -0.08(-3.45%)
Jul 27, 2020 2.400 2.400 2.270 2.320 192,046 -0.04(-1.69%)
Jul 24, 2020 2.380 2.440 2.310 2.360 123,200 -0.05(-2.07%)
Jul 23, 2020 2.370 2.440 2.320 2.410 173,484 +0.04(+1.69%)
Jul 22, 2020 2.280 2.410 2.280 2.370 187,269 -0.02(-0.84%)
Jul 21, 2020 2.450 2.540 2.300 2.390 382,165 -0.05(-2.05%)
Jul 20, 2020 2.560 2.590 2.410 2.440 335,782 -0.14(-5.43%)
Jul 17, 2020 2.560 2.740 2.520 2.580 761,700 -0.04(-1.53%)
Jul 16, 2020 2.590 2.700 2.530 2.620 311,005 +0.03(+1.16%)
Jul 15, 2020 2.680 2.836 2.550 2.590 255,395 +0.00(+0.00%)
Jul 14, 2020 2.450 2.630 2.450 2.590 225,342 +0.08(+3.19%)
Jul 13, 2020 2.720 2.730 2.490 2.510 341,296 -0.22(-8.06%)
Jul 10, 2020 2.800 2.900 2.714 2.730 248,100 -0.08(-2.85%)
Jul 09, 2020 2.710 2.880 2.610 2.810 336,253 +0.15(+5.64%)
Jul 08, 2020 2.780 2.960 2.620 2.660 421,152 -0.20(-6.99%)
Jul 07, 2020 2.850 2.910 2.800 2.860 294,503 -0.06(-2.05%)
Jul 06, 2020 3.380 3.380 2.840 2.920 838,006 -0.33(-10.15%)
Jul 02, 2020 3.220 3.460 3.200 3.250 428,300 +0.05(+1.56%)
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.