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 (%)
Mar 31, 2015	2.390	2.390	2.320	2.350	23,595	-0.02(-0.84%)
Mar 30, 2015	2.370	2.370	2.370	2.370	1,578	-0.01(-0.42%)
Mar 27, 2015	2.370	2.390	2.370	2.380	17,143	+0.01(+0.42%)
Mar 26, 2015	2.370	2.380	2.370	2.370	15,978	-0.01(-0.23%)
Mar 24, 2015	2.340	2.376	2.376	2.376	1	+0.05(+1.95%)
Mar 23, 2015	2.300	2.340	2.300	2.330	15,430	-0.01(-0.43%)
Mar 20, 2015	2.340	2.350	2.340	2.340	7,833	+0.01(+0.43%)
Mar 19, 2015	2.320	2.340	2.320	2.330	7,246	+0.01(+0.43%)
Mar 17, 2015	2.310	2.320	2.320	2.320	177	-0.02(-0.86%)
Mar 16, 2015	2.280	2.350	2.280	2.340	12,369	+0.02(+0.87%)
Mar 13, 2015	2.300	2.320	2.300	2.320	1,888	+0.02(+0.87%)
Mar 12, 2015	2.339	2.339	2.300	2.300	680	+0.00(+0.00%)
Mar 11, 2015	2.310	2.370	2.290	2.300	28,534	-0.04(-1.71%)
Mar 10, 2015	2.322	2.370	2.320	2.340	5,561	+0.00(+0.00%)
Mar 09, 2015	2.331	2.350	2.320	2.340	4,637	-0.01(-0.43%)
Mar 06, 2015	2.310	2.370	2.310	2.350	4,762	-0.01(-0.42%)
Mar 05, 2015	2.330	2.375	2.330	2.360	11,701	+0.01(+0.43%)
Mar 04, 2015	2.300	2.370	2.330	2.350	11,046	+0.02(+0.85%)
Mar 03, 2015	2.330	2.370	2.300	2.330	54,222	-0.09(-3.71%)
Mar 02, 2015	2.380	2.460	2.370	2.420	36,266	+0.00(+0.00%)
Feb 27, 2015	2.374	2.420	2.374	2.420	400	+0.03(+1.26%)
Feb 26, 2015	2.370	2.420	2.370	2.390	887	+0.01(+0.42%)
Feb 25, 2015	2.350	2.420	2.350	2.380	5,912	-0.03(-1.24%)
Feb 24, 2015	2.390	2.450	2.390	2.410	3,192	-0.02(-0.82%)
Feb 23, 2015	2.410	2.430	2.401	2.430	10,334	-0.03(-1.09%)
Feb 20, 2015	2.400	2.460	2.400	2.457	3,521	+0.03(+1.10%)
Feb 19, 2015	2.380	2.470	2.380	2.430	76,250	+0.04(+1.67%)
Feb 18, 2015	2.430	2.430	2.370	2.390	7,452	-0.02(-0.83%)
Feb 17, 2015	2.380	2.420	2.380	2.410	14,964	-0.03(-1.23%)
Feb 13, 2015	2.390	2.440	2.440	2.440	7,900	-0.01(-0.41%)
Feb 12, 2015	2.430	2.460	2.400	2.450	11,448	-0.02(-0.81%)
Feb 11, 2015	2.460	2.470	2.380	2.470	17,566	+0.01(+0.40%)
Feb 10, 2015	2.390	2.490	2.380	2.460	88,297	+0.08(+3.50%)
Feb 09, 2015	2.300	2.377	2.290	2.377	32,489	+0.08(+3.34%)
Feb 06, 2015	2.310	2.310	2.260	2.300	54,515	-0.01(-0.43%)
Feb 05, 2015	2.280	2.315	2.280	2.310	5,432	-0.04(-1.70%)
Feb 04, 2015	2.340	2.350	2.310	2.350	5,141	+0.05(+2.17%)
Feb 03, 2015	2.300	2.350	2.300	2.300	23,672	+0.01(+0.44%)
Feb 02, 2015	2.310	2.310	2.180	2.290	45,589	-0.02(-0.87%)
Jan 30, 2015	2.328	2.328	2.310	2.310	19,379	-0.02(-0.85%)
Jan 29, 2015	2.350	2.360	2.320	2.330	30,150	-0.02(-0.85%)
Jan 28, 2015	2.330	2.380	2.320	2.350	15,681	+0.00(+0.00%)
Jan 27, 2015	2.350	2.370	2.347	2.350	2,720	+0.00(+0.00%)
Jan 26, 2015	2.330	2.380	2.330	2.350	16,047	-0.03(-1.26%)
Jan 23, 2015	2.350	2.402	2.340	2.380	19,124	+0.05(+2.15%)
Jan 22, 2015	2.330	2.390	2.330	2.330	20,521	-0.04(-1.69%)
Jan 21, 2015	2.330	2.440	2.320	2.370	33,808	+0.00(+0.12%)
Jan 20, 2015	2.340	2.370	2.340	2.367	16,294	-0.01(-0.54%)
Jan 16, 2015	2.390	2.400	2.350	2.380	50,733	-0.02(-0.83%)
Jan 15, 2015	2.370	2.400	2.360	2.400	4,516	+0.01(+0.42%)
Jan 14, 2015	2.400	2.400	2.350	2.390	14,188	-0.02(-0.83%)
Jan 13, 2015	2.380	2.410	2.380	2.410	4,719	+0.01(+0.42%)
Jan 12, 2015	2.400	2.450	2.400	2.400	12,055	-0.06(-2.44%)
Jan 09, 2015	2.360	2.470	2.360	2.460	9,430	+0.07(+2.93%)
Jan 08, 2015	2.380	2.400	2.370	2.390	4,736	-0.01(-0.38%)
Jan 07, 2015	2.400	2.400	2.360	2.399	16,790	+0.02(+0.80%)
Jan 06, 2015	2.370	2.400	2.370	2.380	15,240	+0.01(+0.42%)
Jan 05, 2015	2.400	2.450	2.370	2.370	29,131	-0.03(-1.25%)

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