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 (%)
Oct 31, 2019 2.110 2.290 2.080 2.251 233,130 +0.15(+6.91%)
Oct 30, 2019 2.050 2.140 2.050 2.105 41,477 +0.00(+0.24%)
Oct 29, 2019 2.090 2.120 2.050 2.100 8,042 +0.02(+0.96%)
Oct 28, 2019 2.090 2.140 2.078 2.080 7,369 +0.01(+0.48%)
Oct 25, 2019 2.160 2.170 2.057 2.070 17,000 -0.07(-3.27%)
Oct 24, 2019 2.144 2.170 2.115 2.140 31,140 +0.04(+1.90%)
Oct 23, 2019 2.130 2.145 2.100 2.100 23,490 -0.03(-1.41%)
Oct 22, 2019 2.100 2.130 2.082 2.130 30,696 +0.00(+0.00%)
Oct 21, 2019 2.060 2.190 2.011 2.130 108,344 +0.08(+3.93%)
Oct 18, 2019 1.920 2.060 1.920 2.049 78,900 +0.10(+5.10%)
Oct 17, 2019 1.950 1.950 1.943 1.950 13,764 +0.01(+0.42%)
Oct 16, 2019 1.900 1.950 1.894 1.942 12,661 +0.05(+2.74%)
Oct 15, 2019 1.900 1.925 1.881 1.890 9,858 -0.03(-1.56%)
Oct 14, 2019 1.925 1.950 1.920 1.920 8,124 -0.02(-1.03%)
Oct 11, 2019 1.930 1.950 1.881 1.940 2,600 +0.01(+0.52%)
Oct 10, 2019 1.950 1.950 1.930 1.930 6,337 +0.00(+0.00%)
Oct 09, 2019 1.870 1.950 1.870 1.930 20,409 +0.04(+2.14%)
Oct 08, 2019 1.890 1.900 1.850 1.890 9,964 -0.03(-1.58%)
Oct 07, 2019 1.910 1.950 1.890 1.920 4,026 -0.01(-0.52%)
Oct 04, 2019 1.900 1.940 1.900 1.930 13,200 +0.03(+1.58%)
Oct 03, 2019 1.950 1.958 1.880 1.900 22,369 -0.02(-1.04%)
Oct 02, 2019 1.970 1.990 1.920 1.920 9,733 -0.04(-2.04%)
Oct 01, 2019 2.000 2.000 1.910 1.960 23,667 -0.04(-2.00%)
Sep 30, 2019 2.000 2.020 1.980 2.000 3,318 +0.02(+1.01%)
Sep 27, 2019 2.000 2.010 1.980 1.980 6,800 -0.02(-1.00%)
Sep 26, 2019 2.000 2.040 2.000 2.000 4,241 +0.00(+0.00%)
Sep 25, 2019 1.975 2.040 1.975 2.000 9,613 +0.02(+1.01%)
Sep 24, 2019 2.000 2.010 1.980 1.980 4,337 -0.04(-1.74%)
Sep 23, 2019 2.050 2.050 2.000 2.015 11,664 -0.03(-1.71%)
Sep 20, 2019 2.010 2.059 1.970 2.050 22,800 +0.05(+2.50%)
Sep 19, 2019 2.075 2.087 1.980 2.000 46,102 -0.04(-1.96%)
Sep 18, 2019 2.080 2.090 2.026 2.040 15,887 -0.03(-1.45%)
Sep 17, 2019 2.140 2.140 1.920 2.070 27,282 -0.02(-0.96%)
Sep 16, 2019 2.120 2.150 2.050 2.090 18,940 -0.01(-0.49%)
Sep 13, 2019 2.100 2.150 2.020 2.100 50,100 +0.04(+1.95%)
Sep 12, 2019 2.080 2.200 2.060 2.060 98,125 -0.01(-0.48%)
Sep 11, 2019 1.830 2.110 1.830 2.070 232,755 +0.23(+12.50%)
Sep 10, 2019 1.810 1.850 1.800 1.840 22,929 +0.01(+0.55%)
Sep 09, 2019 1.783 1.860 1.783 1.830 8,414 +0.06(+3.39%)
Sep 06, 2019 1.780 1.850 1.770 1.770 3,100 -0.04(-2.21%)
Sep 05, 2019 1.860 1.860 1.750 1.810 1,455 +0.00(+0.00%)
Sep 04, 2019 1.780 1.850 1.780 1.810 10,337 +0.02(+1.12%)
Sep 03, 2019 1.800 1.830 1.790 1.790 35,140 -0.01(-0.56%)
Aug 30, 2019 1.740 1.855 1.737 1.800 52,900 +0.05(+2.86%)
Aug 29, 2019 1.710 1.791 1.710 1.750 40,311 +0.01(+0.57%)
Aug 28, 2019 1.750 1.760 1.730 1.740 12,132 -0.02(-1.14%)
Aug 27, 2019 1.760 1.880 1.760 1.760 11,759 +0.00(+0.00%)
Aug 26, 2019 1.800 1.800 1.745 1.760 19,429 -0.03(-1.49%)
Aug 23, 2019 1.819 1.840 1.732 1.787 39,400 +0.03(+1.51%)
Aug 22, 2019 1.840 1.840 1.760 1.760 17,858 -0.09(-4.86%)
Aug 21, 2019 1.830 1.850 1.830 1.850 5,443 +0.00(+0.00%)
Aug 20, 2019 1.850 1.860 1.765 1.850 15,482 +0.02(+1.09%)
Aug 19, 2019 1.820 1.830 1.810 1.830 6,524 +0.00(+0.00%)
Aug 16, 2019 1.800 1.840 1.800 1.830 7,900 +0.01(+0.55%)
Aug 15, 2019 1.830 1.860 1.800 1.820 24,765 -0.00(-0.27%)
Aug 14, 2019 1.870 1.880 1.800 1.825 35,445 -0.05(-2.93%)
Aug 13, 2019 1.830 1.900 1.748 1.880 98,589 +0.15(+8.67%)
Aug 12, 2019 1.710 1.730 1.700 1.730 14,489 +0.02(+1.17%)
Aug 09, 2019 1.750 1.753 1.690 1.710 25,400 -0.03(-1.72%)
Aug 08, 2019 1.780 1.800 1.740 1.740 8,814 -0.07(-3.87%)
Aug 07, 2019 1.750 1.810 1.730 1.810 9,522 +0.03(+1.69%)
Aug 06, 2019 1.740 1.780 1.730 1.780 12,784 +0.04(+2.30%)
Aug 05, 2019 1.780 1.780 1.700 1.740 1,872 -0.01(-0.57%)
Aug 02, 2019 1.770 1.800 1.730 1.750 48,300 -0.03(-1.69%)
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.