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 28, 2018 1.400 1.420 1.400 1.410 4,200 +0.04(+2.91%)
Sep 27, 2018 1.405 1.430 1.370 1.370 28,878 -0.04(-2.61%)
Sep 26, 2018 1.400 1.440 1.400 1.407 26,347 +0.01(+0.49%)
Sep 25, 2018 1.380 1.410 1.350 1.400 6,616 +0.01(+0.72%)
Sep 24, 2018 1.430 1.430 1.390 1.390 818 -0.01(-0.71%)
Sep 21, 2018 1.370 1.400 1.370 1.400 6,400 +0.01(+0.72%)
Sep 20, 2018 1.411 1.429 1.370 1.390 38,569 -0.01(-0.71%)
Sep 19, 2018 1.380 1.420 1.380 1.400 808 +0.02(+1.45%)
Sep 18, 2018 1.330 1.420 1.330 1.380 9,200 +0.04(+2.99%)
Sep 17, 2018 1.310 1.400 1.310 1.340 20,097 -0.06(-4.29%)
Sep 14, 2018 1.430 1.440 1.400 1.400 8,000 -0.04(-2.78%)
Sep 13, 2018 1.430 1.440 1.427 1.440 15,473 +0.01(+0.70%)
Sep 12, 2018 1.420 1.440 1.420 1.430 1,674 +0.01(+0.70%)
Sep 11, 2018 1.420 1.420 1.410 1.420 10,547 -0.01(-0.53%)
Sep 10, 2018 1.427 1.429 1.410 1.427 1,335 -0.01(-0.87%)
Sep 07, 2018 1.440 1.440 1.430 1.440 900 -0.02(-1.37%)
Sep 06, 2018 1.460 1.460 1.460 1.460 126 +0.02(+1.39%)
Sep 05, 2018 1.470 1.470 1.440 1.440 4,612 -0.03(-2.04%)
Sep 04, 2018 1.450 1.490 1.450 1.470 18,695 +0.03(+2.08%)
Aug 31, 2018 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 30, 2018 1.440 1.440 1.440 1.440 2,432 +0.00(+0.00%)
Aug 29, 2018 1.450 1.450 1.440 1.440 3,458 -0.01(-0.69%)
Aug 28, 2018 1.430 1.450 1.430 1.450 10,469 +0.01(+0.69%)
Aug 27, 2018 1.450 1.450 1.438 1.440 10,581 -0.01(-0.69%)
Aug 24, 2018 1.430 1.450 1.430 1.450 20,500 +0.00(+0.00%)
Aug 23, 2018 1.430 1.450 1.430 1.450 1,076 +0.02(+1.40%)
Aug 22, 2018 1.450 1.460 1.420 1.430 20,082 -0.01(-0.69%)
Aug 21, 2018 1.430 1.450 1.430 1.440 5,572 +0.03(+2.13%)
Aug 20, 2018 1.400 1.410 1.385 1.410 5,555 +0.05(+3.68%)
Aug 17, 2018 1.380 1.390 1.330 1.360 149,300 -0.02(-1.45%)
Aug 16, 2018 1.370 1.380 1.370 1.380 1,960 -0.01(-0.72%)
Aug 15, 2018 1.360 1.410 1.330 1.390 36,979 +0.00(+0.00%)
Aug 14, 2018 1.400 1.400 1.320 1.390 46,748 -0.07(-4.69%)
Aug 13, 2018 1.450 1.458 1.440 1.458 1,434 -0.00(-0.11%)
Aug 10, 2018 1.460 1.460 1.450 1.460 21,900 +0.00(+0.19%)
Aug 09, 2018 1.450 1.460 1.450 1.457 1,552 -0.00(-0.18%)
Aug 08, 2018 1.430 1.460 1.430 1.460 6,096 -0.01(-0.57%)
Aug 07, 2018 1.455 1.468 1.455 1.468 487 -0.00(-0.11%)
Aug 06, 2018 1.460 1.480 1.460 1.470 28,589 +0.01(+0.68%)
Aug 03, 2018 1.470 1.475 1.460 1.460 8,600 +0.00(+0.00%)
Aug 02, 2018 1.450 1.478 1.420 1.460 3,848 +0.00(+0.00%)
Aug 01, 2018 1.460 1.460 1.410 1.460 4,227 +0.01(+0.69%)
Jul 31, 2018 1.500 1.500 1.400 1.450 10,986 -0.04(-2.68%)
Jul 30, 2018 1.510 1.510 1.470 1.490 8,573 +0.00(+0.00%)
Jul 27, 2018 1.450 1.490 1.450 1.490 4,600 +0.05(+3.47%)
Jul 26, 2018 1.470 1.440 1.440 2,566 -0.04(-2.70%)
Jul 25, 2018 1.460 1.490 1.451 1.480 3,362 +0.03(+2.07%)
Jul 24, 2018 1.490 1.490 1.450 1.450 1,018 -0.04(-2.68%)
Jul 23, 2018 1.470 1.500 1.443 1.490 3,121 +0.03(+2.05%)
Jul 20, 2018 1.500 1.500 1.420 1.460 31,503 -0.03(-2.01%)
Jul 19, 2018 1.490 1.540 1.490 1.490 16,831 +0.00(+0.00%)
Jul 18, 2018 1.500 1.520 1.480 1.490 51,104 -0.01(-0.67%)
Jul 17, 2018 1.450 1.520 1.450 1.500 11,361 +0.05(+3.45%)
Jul 16, 2018 1.440 1.457 1.320 1.450 17,166 -0.02(-1.37%)
Jul 13, 2018 1.500 1.570 1.440 1.470 53,453 -0.03(-1.99%)
Jul 12, 2018 1.410 1.580 1.400 1.500 165,989 +0.10(+7.15%)
Jul 11, 2018 1.350 1.790 1.310 1.400 741,408 +0.05(+3.70%)
Jul 10, 2018 1.330 1.380 1.307 1.350 20,289 +0.01(+0.75%)
Jul 09, 2018 1.320 1.350 1.320 1.340 55,426 +0.01(+0.96%)
Jul 06, 2018 1.319 1.340 1.290 1.327 44,522 +0.02(+1.51%)
Jul 05, 2018 1.310 1.320 1.300 1.308 21,450 -0.01(-0.60%)
Jul 03, 2018 1.315 1.315 1.315 0 -0.00(-0.35%)
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.