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 (%)
Jan 31, 2018 1.500 1.550 1.450 1.480 28,813 +0.01(+0.67%)
Jan 30, 2018 1.470 1.490 1.470 1.470 2,912 +0.01(+0.69%)
Jan 29, 2018 1.500 1.500 1.460 1.460 9,392 -0.02(-1.35%)
Jan 26, 2018 1.480 1.480 1.451 1.480 4,022 +0.02(+1.37%)
Jan 25, 2018 1.480 1.490 1.450 1.460 8,790 +0.00(+0.00%)
Jan 24, 2018 1.470 1.500 1.450 1.460 19,836 -0.01(-0.68%)
Jan 23, 2018 1.460 1.540 1.460 1.470 6,956 +0.01(+0.68%)
Jan 22, 2018 1.440 1.500 1.430 1.460 36,289 -0.01(-0.68%)
Jan 19, 2018 1.469 1.570 1.451 1.470 68,052 +0.00(+0.00%)
Jan 18, 2018 1.470 1.470 1.430 1.470 4,270 +0.03(+2.08%)
Jan 17, 2018 1.480 1.500 1.420 1.440 30,069 -0.03(-2.04%)
Jan 16, 2018 1.500 1.500 1.460 1.470 7,463 -0.01(-0.68%)
Jan 12, 2018 1.480 1.480 1.480 0 +0.00(+0.00%)
Jan 11, 2018 1.490 1.500 1.457 1.480 22,552 +0.04(+2.77%)
Jan 10, 2018 1.476 1.440 7,205 -0.03(-2.03%)
Jan 09, 2018 1.440 1.490 1.440 1.470 10,256 -0.01(-0.68%)
Jan 08, 2018 1.490 1.490 1.420 1.480 35,014 +0.03(+2.07%)
Jan 05, 2018 1.430 1.450 1.420 1.450 25,769 +0.01(+0.69%)
Jan 04, 2018 1.440 1.480 1.421 1.440 25,543 -0.01(-0.69%)
Jan 03, 2018 1.474 1.500 1.430 1.450 18,066 -0.02(-1.36%)
Jan 02, 2018 1.480 1.569 1.420 1.470 86,550 +0.00(+0.00%)
Dec 29, 2017 1.470 1.470 1.470 0 +0.04(+2.80%)
Dec 28, 2017 1.440 1.450 1.421 1.430 6,814 -0.01(-1.00%)
Dec 27, 2017 1.410 1.460 1.410 1.444 14,956 +0.00(+0.31%)
Dec 26, 2017 1.440 1.449 1.410 1.440 35,189 +0.01(+0.69%)
Dec 22, 2017 1.420 1.440 1.410 1.430 18,562 -0.01(-0.73%)
Dec 21, 2017 1.460 1.464 1.430 1.440 12,929 +0.01(+0.40%)
Dec 20, 2017 1.440 1.480 1.426 1.435 20,945 -0.03(-1.73%)
Dec 19, 2017 1.460 1.469 1.420 1.460 17,272 +0.02(+1.39%)
Dec 18, 2017 1.500 1.570 1.450 1.440 120,366 -0.10(-6.49%)
Dec 15, 2017 1.420 1.610 1.410 1.540 272,794 +0.06(+4.05%)
Dec 14, 2017 1.500 2.220 1.460 1.480 1,875,643 +0.04(+2.63%)
Dec 13, 2017 1.470 1.470 1.442 1.442 815 -0.04(-2.56%)
Dec 12, 2017 1.480 1.480 1.480 1.480 202 +0.05(+3.49%)
Dec 11, 2017 1.460 1.460 1.430 1.430 6,532 -0.04(-3.04%)
Dec 08, 2017 1.460 1.475 1.460 1.475 895 +0.02(+1.52%)
Dec 07, 2017 1.440 1.454 1.440 1.453 1,946 +0.01(+0.69%)
Dec 06, 2017 1.450 1.467 1.443 1.443 1,254 -0.04(-2.51%)
Dec 05, 2017 1.443 1.480 1.440 1.480 3,163 +0.03(+2.04%)
Dec 04, 2017 1.490 1.490 1.430 1.450 5,216 -0.04(-2.66%)
Dec 01, 2017 1.445 1.490 1.430 1.490 2,012 -0.01(-0.67%)
Nov 30, 2017 1.470 1.500 1.470 1.500 895 +0.02(+1.46%)
Nov 29, 2017 1.478 1.478 1.478 1.478 350 -0.02(-1.44%)
Nov 28, 2017 1.458 1.500 1.458 1.500 1,980 +0.03(+2.04%)
Nov 27, 2017 1.450 1.470 1.450 1.470 6,245 +0.01(+0.68%)
Nov 24, 2017 1.450 1.460 1.450 1.460 625 +0.01(+0.69%)
Nov 22, 2017 1.450 1.460 1.445 1.450 13,562 -0.01(-0.68%)
Nov 21, 2017 1.440 1.470 1.440 1.460 6,869 -0.02(-1.35%)
Nov 20, 2017 1.440 1.480 1.436 1.480 13,354 +0.04(+2.78%)
Nov 17, 2017 1.420 1.440 1.410 1.440 4,209 +0.02(+1.62%)
Nov 16, 2017 1.410 1.420 1.410 1.417 1,890 -0.00(-0.13%)
Nov 15, 2017 1.420 1.420 1.400 1.419 5,688 -0.02(-1.46%)
Nov 14, 2017 1.420 1.440 1.420 1.440 483 +0.03(+2.13%)
Nov 13, 2017 1.400 1.410 1.400 1.410 5,147 -0.01(-0.70%)
Nov 10, 2017 1.400 1.440 1.400 1.420 3,805 +0.02(+1.14%)
Nov 09, 2017 1.400 1.410 1.400 1.404 3,758 +0.00(+0.29%)
Nov 08, 2017 1.400 1.400 1.400 1.400 713 -0.01(-0.72%)
Nov 07, 2017 1.410 1.410 1.400 1.410 6,832 +0.00(+0.01%)
Nov 06, 2017 1.408 1.425 1.408 1.410 4,471 -0.04(-2.54%)
Nov 03, 2017 1.400 1.447 1.390 1.447 5,228 +0.02(+1.16%)
Nov 02, 2017 1.440 1.450 1.401 1.430 3,921 +0.01(+0.85%)
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.