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 (%)
Aug 30, 2019 1.740 1.855 1.737 1.800 52,900 +0.05(+2.86%)
Aug 29, 2019 1.710 1.791 1.710 1.750 40,311 +0.01(+0.57%)
Aug 28, 2019 1.750 1.760 1.730 1.740 12,132 -0.02(-1.14%)
Aug 27, 2019 1.760 1.880 1.760 1.760 11,759 +0.00(+0.00%)
Aug 26, 2019 1.800 1.800 1.745 1.760 19,429 -0.03(-1.49%)
Aug 23, 2019 1.819 1.840 1.732 1.787 39,400 +0.03(+1.51%)
Aug 22, 2019 1.840 1.840 1.760 1.760 17,858 -0.09(-4.86%)
Aug 21, 2019 1.830 1.850 1.830 1.850 5,443 +0.00(+0.00%)
Aug 20, 2019 1.850 1.860 1.765 1.850 15,482 +0.02(+1.09%)
Aug 19, 2019 1.820 1.830 1.810 1.830 6,524 +0.00(+0.00%)
Aug 16, 2019 1.800 1.840 1.800 1.830 7,900 +0.01(+0.55%)
Aug 15, 2019 1.830 1.860 1.800 1.820 24,765 -0.00(-0.27%)
Aug 14, 2019 1.870 1.880 1.800 1.825 35,445 -0.05(-2.93%)
Aug 13, 2019 1.830 1.900 1.748 1.880 98,589 +0.15(+8.67%)
Aug 12, 2019 1.710 1.730 1.700 1.730 14,489 +0.02(+1.17%)
Aug 09, 2019 1.750 1.753 1.690 1.710 25,400 -0.03(-1.72%)
Aug 08, 2019 1.780 1.800 1.740 1.740 8,814 -0.07(-3.87%)
Aug 07, 2019 1.750 1.810 1.730 1.810 9,522 +0.03(+1.69%)
Aug 06, 2019 1.740 1.780 1.730 1.780 12,784 +0.04(+2.30%)
Aug 05, 2019 1.780 1.780 1.700 1.740 1,872 -0.01(-0.57%)
Aug 02, 2019 1.770 1.800 1.730 1.750 48,300 -0.03(-1.69%)
Aug 01, 2019 1.820 1.830 1.780 1.780 12,911 +0.01(+0.56%)
Jul 31, 2019 1.790 1.840 1.770 1.770 26,266 -0.02(-1.12%)
Jul 30, 2019 1.790 1.790 1.726 1.790 6,225 +0.05(+2.87%)
Jul 29, 2019 1.730 1.800 1.720 1.740 23,758 +0.03(+1.75%)
Jul 26, 2019 1.750 1.750 1.700 1.710 38,400 -0.03(-1.72%)
Jul 25, 2019 1.820 1.830 1.730 1.740 27,087 -0.07(-3.87%)
Jul 24, 2019 1.750 1.820 1.750 1.810 85,822 +0.06(+3.43%)
Jul 23, 2019 1.720 1.750 1.692 1.750 72,159 +0.05(+2.95%)
Jul 22, 2019 1.651 1.710 1.650 1.700 14,747 -0.01(-0.59%)
Jul 19, 2019 1.710 1.720 1.655 1.710 18,100 +0.01(+0.59%)
Jul 18, 2019 1.690 1.718 1.669 1.700 4,391 -0.02(-1.16%)
Jul 17, 2019 1.720 1.730 1.691 1.720 11,837 +0.02(+0.97%)
Jul 16, 2019 1.700 1.720 1.668 1.703 59,139 +0.02(+1.04%)
Jul 15, 2019 1.660 1.720 1.640 1.686 17,137 +0.05(+2.80%)
Jul 12, 2019 1.670 1.700 1.630 1.640 67,800 -0.02(-1.20%)
Jul 11, 2019 1.710 1.719 1.630 1.660 37,313 -0.05(-2.92%)
Jul 10, 2019 1.650 1.710 1.610 1.710 31,984 +0.06(+3.64%)
Jul 09, 2019 1.650 1.700 1.620 1.650 36,938 -0.04(-2.37%)
Jul 08, 2019 1.690 1.702 1.630 1.690 32,425 +0.00(+0.01%)
Jul 05, 2019 1.640 1.690 1.600 1.690 24,600 +0.08(+4.96%)
Jul 03, 2019 1.630 1.650 1.590 1.610 13,600 -0.02(-1.23%)
Jul 02, 2019 1.650 1.850 1.572 1.630 339,547 -0.02(-1.21%)
Jul 01, 2019 1.580 1.700 1.570 1.650 89,170 +0.07(+4.43%)
Jun 28, 2019 1.620 1.640 1.560 1.580 20,400 -0.04(-2.47%)
Jun 27, 2019 1.560 1.630 1.560 1.620 30,511 +0.07(+4.52%)
Jun 26, 2019 1.570 1.610 1.510 1.550 21,495 -0.03(-1.90%)
Jun 25, 2019 1.480 1.580 1.470 1.580 26,738 -0.03(-1.86%)
Jun 24, 2019 1.610 1.611 1.520 1.610 34,220 -0.01(-0.62%)
Jun 21, 2019 1.600 1.640 1.590 1.620 48,100 +0.02(+1.25%)
Jun 20, 2019 1.530 1.660 1.513 1.600 136,477 +0.08(+5.26%)
Jun 19, 2019 1.490 1.530 1.448 1.520 65,825 +0.01(+0.66%)
Jun 18, 2019 1.480 1.550 1.443 1.510 83,264 +0.06(+4.14%)
Jun 17, 2019 1.380 1.500 1.380 1.450 26,833 +0.01(+0.69%)
Jun 14, 2019 1.400 1.450 1.390 1.440 45,100 +0.04(+3.12%)
Jun 13, 2019 1.350 1.420 1.350 1.396 9,024 +0.02(+1.19%)
Jun 12, 2019 1.420 1.420 1.367 1.380 10,159 -0.05(-3.50%)
Jun 11, 2019 1.420 1.430 1.383 1.430 1,178 +0.02(+1.41%)
Jun 10, 2019 1.430 1.460 1.400 1.410 23,884 -0.03(-2.08%)
Jun 07, 2019 1.380 1.460 1.373 1.440 30,200 +0.06(+4.34%)
Jun 06, 2019 1.398 1.420 1.380 1.380 9,889 +0.00(+0.01%)
Jun 05, 2019 1.380 1.430 1.370 1.380 27,467 -0.05(-3.17%)
Jun 04, 2019 1.480 1.480 1.370 1.425 71,012 -0.00(-0.34%)
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.