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 (%)
Mar 31, 2009 1.600 1.600 1.410 1.410 15,235 -0.09(-6.00%)
Mar 30, 2009 1.630 1.630 1.500 1.500 275 -0.02(-1.32%)
Mar 25, 2009 1.410 1.520 1.520 1.520 5,000 +0.02(+1.34%)
Mar 24, 2009 1.480 1.640 1.360 1.500 3,462 +0.02(+1.35%)
Mar 23, 2009 1.250 1.480 1.250 1.480 1,200 +0.08(+5.71%)
Mar 20, 2009 1.410 1.410 1.400 1.400 200 -0.20(-12.50%)
Mar 19, 2009 1.380 1.750 1.370 1.600 1,450 -0.09(-5.21%)
Mar 18, 2009 1.750 1.750 1.460 1.688 2,910 +0.19(+12.53%)
Mar 17, 2009 1.490 1.740 1.450 1.500 9,250 +0.11(+7.91%)
Mar 16, 2009 1.390 1.400 1.380 1.390 2,338 +0.02(+1.46%)
Mar 13, 2009 1.360 1.480 1.350 1.370 4,800 +0.01(+0.74%)
Mar 12, 2009 1.340 1.400 1.340 1.360 400 -0.03(-2.16%)
Mar 11, 2009 1.320 1.390 1.310 1.390 940 +0.09(+6.92%)
Mar 10, 2009 1.290 1.467 1.290 1.300 4,096 +0.00(+0.00%)
Mar 09, 2009 1.390 1.400 1.300 1.300 3,050 +0.00(+0.00%)
Mar 06, 2009 1.340 1.390 1.300 1.300 1,850 -0.09(-6.47%)
Mar 05, 2009 1.390 1.390 1.390 1.390 100 -0.11(-7.33%)
Mar 04, 2009 1.490 1.500 1.460 1.500 2,200 -0.15(-9.09%)
Mar 02, 2009 1.570 1.650 1.500 1.650 1,755 +0.10(+6.45%)
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%)
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.