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 (%)
Feb 27, 2009	1.500	1.550	1.500	1.550	1,225	-0.18(-10.40%)
Feb 26, 2009	1.700	1.730	1.531	1.730	1,540	-0.06(-3.52%)
Feb 25, 2009	1.510	1.800	1.510	1.793	1,100	+0.05(+3.06%)
Feb 20, 2009	1.690	1.740	1.740	1.740	23,900	+0.04(+2.35%)
Feb 19, 2009	1.730	1.730	1.700	1.700	2,050	+0.00(+0.00%)
Feb 18, 2009	1.730	1.730	1.700	1.700	5,529	-0.02(-1.16%)
Feb 17, 2009	1.830	1.830	1.720	1.720	3,116	-0.22(-11.34%)
Feb 12, 2009	2.020	1.940	1.940	1.940	200	+0.14(+7.78%)
Feb 11, 2009	2.070	2.070	1.800	1.800	1,885	-0.20(-10.00%)
Feb 10, 2009	2.050	2.050	2.000	2.000	1,050	+0.17(+9.53%)
Feb 09, 2009	1.770	1.826	1.770	1.826	6,165	+0.07(+3.75%)
Feb 06, 2009	1.770	1.770	1.760	1.760	2,200	-0.13(-6.88%)
Feb 05, 2009	1.940	1.940	1.730	1.890	2,200	-0.08(-4.06%)
Feb 04, 2009	1.660	1.970	1.660	1.970	524	+0.32(+19.39%)
Feb 03, 2009	1.840	1.840	1.600	1.650	5,300	-0.29(-14.95%)
Feb 02, 2009	2.000	2.000	1.940	1.940	200	+0.10(+5.43%)
Jan 30, 2009	1.840	1.840	1.840	1.840	200	-0.23(-11.11%)
Jan 28, 2009	2.070	2.070	2.070	2.070	100	+0.02(+0.98%)
Jan 27, 2009	2.140	2.140	2.050	2.050	3,225	+0.13(+6.77%)
Jan 26, 2009	1.810	2.000	1.750	1.920	5,988	+0.02(+1.05%)
Jan 23, 2009	2.080	2.080	1.880	1.900	1,926	+0.02(+1.06%)
Jan 22, 2009	1.860	1.880	1.860	1.880	300	+0.02(+1.08%)
Jan 21, 2009	1.630	2.180	1.630	1.860	14,497	+0.31(+20.00%)
Jan 20, 2009	1.620	1.690	1.550	1.550	5,779	-0.07(-4.32%)
Jan 16, 2009	1.620	1.660	1.620	1.620	1,426	+0.01(+0.62%)
Jan 15, 2009	1.600	1.610	1.600	1.610	3,200	-0.02(-1.22%)
Jan 14, 2009	1.760	1.760	1.510	1.630	7,961	-0.15(-8.43%)
Jan 13, 2009	2.000	2.000	1.780	1.780	5,700	-0.17(-8.72%)
Jan 12, 2009	2.110	2.110	1.950	1.950	6,320	-0.21(-9.72%)
Jan 09, 2009	2.110	2.160	2.100	2.160	1,900	-0.17(-7.30%)
Jan 08, 2009	2.400	2.400	2.220	2.330	25,227	+0.06(+2.64%)
Jan 07, 2009	2.270	2.270	2.270	2.270	7,956	-0.07(-2.99%)
Jan 06, 2009	2.000	2.340	2.000	2.340	2,270	+0.07(+3.08%)
Jan 05, 2009	2.300	2.300	2.170	2.270	5,885	+0.11(+5.09%)
Jan 02, 2009	2.150	2.290	2.150	2.160	3,600	+0.38(+21.35%)
Dec 31, 2008	1.820	1.941	1.770	1.780	16,340	-0.11(-5.82%)
Dec 30, 2008	1.960	2.000	1.890	1.890	12,286	-0.11(-5.50%)
Dec 29, 2008	2.042	2.080	1.880	2.000	6,860	-0.12(-5.66%)
Dec 26, 2008	1.900	2.410	1.900	2.120	7,125	+0.22(+11.58%)
Dec 24, 2008	1.960	1.960	1.850	1.900	4,605	-0.11(-5.47%)
Dec 23, 2008	2.030	2.060	2.010	2.010	9,170	-0.19(-8.64%)
Dec 22, 2008	2.210	2.277	2.200	2.200	3,550	+0.00(+0.00%)
Dec 19, 2008	2.100	2.238	2.080	2.200	12,362	+0.12(+5.77%)
Dec 18, 2008	1.880	2.130	1.880	2.080	105,708	+0.26(+14.29%)
Dec 17, 2008	1.800	1.820	1.800	1.820	1,005	-0.06(-3.19%)
Dec 16, 2008	1.900	1.900	1.650	1.880	37,050	+0.01(+0.53%)
Dec 15, 2008	1.960	2.050	1.680	1.870	21,936	+0.08(+4.47%)
Dec 12, 2008	1.470	1.910	1.470	1.790	92,530	+0.44(+32.59%)
Dec 11, 2008	1.360	1.370	1.300	1.350	12,404	-0.01(-0.74%)
Dec 10, 2008	1.410	1.490	1.360	1.360	9,690	-0.05(-3.55%)
Dec 09, 2008	1.415	1.415	1.410	1.410	4,750	+0.03(+2.17%)
Dec 08, 2008	1.390	1.435	1.340	1.380	9,106	-0.03(-2.13%)
Dec 05, 2008	1.390	1.430	1.384	1.410	4,580	-0.03(-2.08%)
Dec 04, 2008	1.380	1.440	1.260	1.440	14,850	+0.03(+2.12%)
Dec 03, 2008	1.410	1.450	1.410	1.410	9,600	-0.04(-2.76%)
Dec 02, 2008	1.350	1.500	1.350	1.450	18,250	+0.17(+13.28%)

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