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 (%)
Feb 28, 2023 1.420 1.468 1.410 1.450 17,245 +0.02(+1.40%)
Feb 27, 2023 1.440 1.450 1.420 1.430 9,638 +0.02(+1.42%)
Feb 24, 2023 1.450 1.456 1.410 1.410 14,208 -0.01(-0.70%)
Feb 23, 2023 1.440 1.460 1.420 1.420 938 +0.00(+0.00%)
Feb 22, 2023 1.480 1.480 1.410 1.420 19,235 -0.01(-0.70%)
Feb 21, 2023 1.490 1.490 1.420 1.430 46,014 -0.06(-4.03%)
Feb 17, 2023 1.440 1.490 1.440 1.490 10,090 +0.01(+0.68%)
Feb 16, 2023 1.430 1.490 1.430 1.480 23,849 -0.01(-0.67%)
Feb 15, 2023 1.420 1.490 1.400 1.490 19,598 +0.04(+2.76%)
Feb 14, 2023 1.410 1.470 1.400 1.450 18,987 -0.02(-1.36%)
Feb 13, 2023 1.460 1.480 1.450 1.470 10,157 +0.00(+0.00%)
Feb 10, 2023 1.460 1.480 1.440 1.470 37,725 -0.01(-0.68%)
Feb 09, 2023 1.470 1.480 1.460 1.480 28,304 +0.01(+0.68%)
Feb 08, 2023 1.460 1.480 1.440 1.470 20,963 -0.01(-0.68%)
Feb 07, 2023 1.470 1.480 1.440 1.480 11,893 +0.03(+2.07%)
Feb 06, 2023 1.460 1.477 1.440 1.450 17,697 -0.02(-1.36%)
Feb 03, 2023 1.460 1.500 1.450 1.470 16,915 -0.02(-1.01%)
Feb 02, 2023 1.477 1.490 1.453 1.485 13,170 +0.04(+2.41%)
Feb 01, 2023 1.450 1.500 1.450 1.450 2,494 +0.00(+0.00%)
Jan 31, 2023 1.470 1.470 1.430 1.450 11,366 +0.02(+1.40%)
Jan 30, 2023 1.470 1.480 1.420 1.430 35,498 -0.07(-4.67%)
Jan 27, 2023 1.500 1.500 1.460 1.500 2,526 +0.01(+0.67%)
Jan 26, 2023 1.460 1.492 1.460 1.490 30,327 +0.01(+0.68%)
Jan 25, 2023 1.480 1.480 1.450 1.480 41,079 -0.02(-1.33%)
Jan 24, 2023 1.520 1.520 1.450 1.500 28,841 +0.01(+0.67%)
Jan 23, 2023 1.480 1.500 1.480 1.490 18,028 -0.01(-0.67%)
Jan 20, 2023 1.520 1.520 1.480 1.500 24,031 +0.03(+2.04%)
Jan 19, 2023 1.495 1.500 1.470 1.470 5,189 +0.00(+0.00%)
Jan 18, 2023 1.490 1.500 1.470 1.470 14,774 -0.06(-3.92%)
Jan 17, 2023 1.510 1.540 1.490 1.530 44,762 +0.02(+1.32%)
Jan 13, 2023 1.490 1.510 1.470 1.510 7,287 +0.00(+0.00%)
Jan 12, 2023 1.460 1.520 1.460 1.510 23,824 +0.07(+4.86%)
Jan 11, 2023 1.500 1.502 1.400 1.440 48,217 -0.02(-1.37%)
Jan 10, 2023 1.487 1.505 1.460 1.460 4,888 -0.05(-3.31%)
Jan 09, 2023 1.490 1.530 1.478 1.510 43,323 +0.03(+2.03%)
Jan 06, 2023 1.470 1.490 1.430 1.480 35,944 -0.01(-0.67%)
Jan 05, 2023 1.470 1.490 1.440 1.490 20,337 +0.01(+0.68%)
Jan 04, 2023 1.460 1.480 1.452 1.480 30,892 +0.04(+2.78%)
Jan 03, 2023 1.440 1.480 1.420 1.440 16,621 -0.01(-0.69%)
Dec 30, 2022 1.360 1.470 1.360 1.450 47,595 +0.04(+2.84%)
Dec 29, 2022 1.370 1.430 1.354 1.410 50,995 +0.02(+1.44%)
Dec 28, 2022 1.427 1.427 1.350 1.390 50,073 -0.03(-2.11%)
Dec 27, 2022 1.380 1.450 1.380 1.420 71,649 +0.02(+1.43%)
Dec 23, 2022 1.400 1.440 1.380 1.400 46,632 -0.04(-2.78%)
Dec 22, 2022 1.400 1.440 1.390 1.440 28,041 +0.02(+1.41%)
Dec 21, 2022 1.380 1.468 1.380 1.420 68,045 +0.02(+1.43%)
Dec 20, 2022 1.375 1.430 1.375 1.400 108,524 +0.03(+2.19%)
Dec 19, 2022 1.400 1.465 1.360 1.370 59,287 -0.03(-2.14%)
Dec 16, 2022 1.400 1.473 1.400 1.400 64,933 +0.00(+0.00%)
Dec 15, 2022 1.440 1.440 1.350 1.400 35,082 +0.04(+2.94%)
Dec 14, 2022 1.450 1.533 1.330 1.360 123,395 -0.07(-4.90%)
Dec 13, 2022 1.340 1.490 1.340 1.430 54,326 +0.05(+3.63%)
Dec 12, 2022 1.320 1.400 1.315 1.380 103,452 +0.06(+4.54%)
Dec 09, 2022 1.330 1.380 1.270 1.320 773,238 -0.04(-2.94%)
Dec 08, 2022 1.380 1.420 1.300 1.360 234,743 -0.01(-0.73%)
Dec 07, 2022 1.360 1.430 1.360 1.370 59,019 -0.01(-0.72%)
Dec 06, 2022 1.500 1.500 1.370 1.380 238,051 -0.11(-7.38%)
Dec 05, 2022 1.600 1.620 1.470 1.490 147,944 -0.12(-7.74%)
Dec 02, 2022 1.620 1.670 1.580 1.615 76,216 -0.05(-3.29%)
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.