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 (%)
Sep 30, 2015 2.240 2.290 2.230 2.240 686 +0.01(+0.45%)
Sep 29, 2015 2.280 2.310 2.230 2.230 33,306 -0.07(-3.04%)
Sep 28, 2015 2.260 2.330 2.260 2.300 720 -0.01(-0.39%)
Sep 25, 2015 2.335 2.340 2.250 2.309 2,490 -0.01(-0.47%)
Sep 24, 2015 2.306 2.320 2.268 2.320 15,813 -0.00(-0.00%)
Sep 23, 2015 2.340 2.340 2.320 2.320 270 +0.02(+0.86%)
Sep 22, 2015 2.320 2.320 2.280 2.300 2,552 -0.02(-1.05%)
Sep 21, 2015 2.320 2.370 2.320 2.325 10,905 +0.04(+1.96%)
Sep 18, 2015 2.280 2.293 2.280 2.280 1,870 -0.02(-0.87%)
Sep 17, 2015 2.380 2.380 2.280 2.300 5,285 +0.00(+0.00%)
Sep 16, 2015 2.300 2.370 2.300 2.300 11,967 -0.00(-0.00%)
Sep 15, 2015 2.368 2.380 2.300 2.300 9,231 -0.08(-3.36%)
Sep 14, 2015 2.350 2.380 2.320 2.380 3,870 +0.06(+2.58%)
Sep 11, 2015 2.380 2.380 2.320 2.320 4,897 -0.05(-2.19%)
Sep 10, 2015 2.345 2.380 2.345 2.372 1,317 +0.02(+0.94%)
Sep 09, 2015 2.340 2.380 2.333 2.350 16,584 -0.01(-0.42%)
Sep 08, 2015 2.390 2.390 2.321 2.360 2,274 -0.02(-0.84%)
Sep 04, 2015 2.330 2.380 2.380 2.380 4,300 -0.01(-0.42%)
Sep 03, 2015 2.310 2.390 2.310 2.390 3,560 +0.01(+0.42%)
Sep 02, 2015 2.400 2.400 2.325 2.380 19,510 -0.01(-0.42%)
Sep 01, 2015 2.320 2.400 2.320 2.390 11,859 +0.03(+1.27%)
Aug 31, 2015 2.312 2.400 2.312 2.360 11,820 +0.06(+2.61%)
Aug 28, 2015 2.380 2.350 2.300 2.300 7,110 -0.05(-2.13%)
Aug 27, 2015 2.350 2.370 2.327 2.350 7,388 +0.05(+2.17%)
Aug 26, 2015 2.370 2.370 2.250 2.300 5,443 -0.02(-0.86%)
Aug 25, 2015 2.300 2.380 2.270 2.320 21,131 +0.05(+2.20%)
Aug 24, 2015 2.260 2.280 2.260 2.270 8,354 -0.03(-1.31%)
Aug 21, 2015 2.300 2.318 2.250 2.300 45,897 -0.02(-0.86%)
Aug 20, 2015 2.390 2.390 2.320 2.320 6,194 -0.07(-2.93%)
Aug 19, 2015 2.314 2.390 2.314 2.390 25,545 +0.05(+2.14%)
Aug 18, 2015 2.320 2.380 2.250 2.340 3,850 +0.02(+0.86%)
Aug 17, 2015 2.390 2.390 2.250 2.320 10,902 -0.07(-2.93%)
Aug 14, 2015 2.332 2.390 2.331 2.390 2,224 +0.02(+0.84%)
Aug 13, 2015 2.370 2.374 2.370 2.370 8,916 -0.03(-1.25%)
Aug 12, 2015 2.400 2.400 2.370 2.400 30,350 +0.02(+0.84%)
Aug 11, 2015 2.300 2.400 2.290 2.380 68,408 +0.14(+6.25%)
Aug 10, 2015 2.239 2.290 2.230 2.240 10,636 +0.00(+0.00%)
Aug 07, 2015 2.260 2.260 2.200 2.240 1,680 +0.03(+1.35%)
Aug 06, 2015 2.295 2.295 2.210 2.210 1,000 +0.00(+0.00%)
Aug 05, 2015 2.300 2.300 2.210 2.210 948 -0.04(-1.78%)
Aug 04, 2015 2.272 2.272 2.200 2.250 6,480 +0.01(+0.44%)
Aug 03, 2015 2.280 2.280 2.240 2.240 12,608 -0.04(-1.75%)
Jul 31, 2015 2.240 2.290 2.240 2.280 1,356 +0.01(+0.44%)
Jul 30, 2015 2.235 2.270 2.235 2.270 1,934 -0.01(-0.43%)
Jul 29, 2015 2.280 2.280 2.275 2.280 1,051 +0.05(+2.24%)
Jul 28, 2015 2.250 2.265 2.226 2.230 4,624 -0.04(-1.76%)
Jul 27, 2015 2.300 2.300 2.231 2.270 19,411 -0.02(-0.94%)
Jul 24, 2015 2.240 2.292 2.240 2.292 3,020 -0.01(-0.37%)
Jul 23, 2015 2.290 2.300 2.290 2.300 252 +0.02(+0.88%)
Jul 22, 2015 2.259 2.280 2.250 2.280 1,996 -0.02(-0.82%)
Jul 21, 2015 2.240 2.300 2.240 2.299 7,898 +0.05(+2.17%)
Jul 20, 2015 2.230 2.267 2.230 2.250 6,764 -0.04(-1.76%)
Jul 17, 2015 2.299 2.299 2.210 2.290 25,445 +0.03(+1.39%)
Jul 16, 2015 2.250 2.259 2.240 2.259 5,200 +0.01(+0.40%)
Jul 15, 2015 2.240 2.250 2.229 2.250 5,316 +0.01(+0.45%)
Jul 14, 2015 2.240 2.280 2.240 2.240 980 -0.01(-0.44%)
Jul 13, 2015 2.290 2.290 2.230 2.250 22,720 +0.01(+0.44%)
Jul 10, 2015 2.340 2.370 2.230 2.240 58,258 -0.04(-1.75%)
Jul 09, 2015 2.270 2.370 2.270 2.280 5,611 +0.01(+0.44%)
Jul 08, 2015 2.300 2.300 2.270 2.270 6,797 -0.02(-1.09%)
Jul 07, 2015 2.370 2.370 2.290 2.295 5,233 -0.01(-0.22%)
Jul 06, 2015 2.300 2.380 2.290 2.300 5,085 +0.00(+0.00%)
Jul 02, 2015 2.380 2.300 2.300 2.300 7,200 -0.03(-1.29%)
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.