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 (%)
Dec 31, 2021 1.700 1.780 1.610 1.730 366,698 +0.01(+0.58%)
Dec 30, 2021 1.710 1.720 1.670 1.720 272,478 +0.04(+2.38%)
Dec 29, 2021 1.920 1.970 1.660 1.680 853,295 -0.32(-16.00%)
Dec 28, 2021 1.980 2.340 1.880 2.000 12,950,734 +0.16(+8.70%)
Dec 27, 2021 1.710 1.870 1.710 1.840 1,590,808 +0.12(+6.98%)
Dec 23, 2021 1.690 1.770 1.656 1.720 187,617 +0.02(+1.18%)
Dec 22, 2021 1.750 1.750 1.698 1.700 46,858 -0.02(-1.16%)
Dec 21, 2021 1.670 1.740 1.650 1.720 99,128 +0.05(+2.99%)
Dec 20, 2021 1.755 1.784 1.640 1.670 55,679 -0.07(-4.02%)
Dec 17, 2021 1.780 1.813 1.700 1.740 15,927 -0.07(-3.87%)
Dec 16, 2021 1.800 1.900 1.780 1.810 20,706 -0.02(-1.09%)
Dec 15, 2021 1.760 1.835 1.670 1.830 52,858 +0.08(+4.57%)
Dec 14, 2021 1.770 1.840 1.740 1.750 13,998 -0.12(-6.42%)
Dec 13, 2021 1.880 1.940 1.870 1.870 27,587 -0.02(-1.06%)
Dec 10, 2021 1.890 1.930 1.830 1.890 10,271 +0.06(+3.28%)
Dec 09, 2021 1.870 1.870 1.830 1.830 11,920 -0.01(-0.54%)
Dec 08, 2021 1.800 1.910 1.800 1.840 38,817 +0.05(+2.79%)
Dec 07, 2021 1.770 1.800 1.770 1.790 4,422 +0.06(+3.47%)
Dec 06, 2021 1.720 1.730 1.660 1.730 43,227 -0.02(-1.14%)
Dec 03, 2021 1.850 1.850 1.720 1.750 46,976 -0.09(-4.89%)
Dec 02, 2021 1.870 1.880 1.810 1.840 26,741 +0.01(+0.55%)
Dec 01, 2021 1.880 1.900 1.830 1.830 30,160 -0.05(-2.66%)
Nov 30, 2021 1.940 1.940 1.875 1.880 37,807 -0.05(-2.59%)
Nov 29, 2021 1.940 1.970 1.930 1.930 11,238 +0.00(+0.00%)
Nov 26, 2021 1.900 1.940 1.900 1.930 10,409 -0.03(-1.53%)
Nov 24, 2021 1.930 1.970 1.900 1.960 18,982 +0.03(+1.55%)
Nov 23, 2021 1.940 1.950 1.920 1.930 12,749 -0.01(-0.52%)
Nov 22, 2021 1.970 1.970 1.920 1.940 72,269 -0.01(-0.51%)
Nov 19, 2021 1.920 1.974 1.920 1.950 26,652 +0.02(+1.04%)
Nov 18, 2021 2.020 1.960 1.930 1.930 52,859 -0.09(-4.46%)
Nov 17, 2021 2.030 2.082 1.984 2.020 47,802 -0.03(-1.46%)
Nov 16, 2021 2.020 2.100 2.000 2.050 59,711 +0.02(+0.99%)
Nov 15, 2021 2.170 2.170 2.000 2.030 85,368 -0.14(-6.45%)
Nov 12, 2021 2.220 2.275 2.160 2.170 33,266 -0.02(-0.91%)
Nov 11, 2021 2.180 2.280 2.170 2.190 29,498 +0.00(+0.00%)
Nov 10, 2021 2.230 2.190 34,544 -0.07(-3.10%)
Nov 09, 2021 2.260 2.280 2.220 2.260 15,038 -0.02(-0.88%)
Nov 08, 2021 2.230 2.300 2.225 2.280 136,108 +0.04(+1.79%)
Nov 05, 2021 2.240 2.270 2.179 2.240 26,904 +0.01(+0.45%)
Nov 04, 2021 2.250 2.300 2.210 2.230 32,532 -0.03(-1.33%)
Nov 03, 2021 2.240 2.300 2.230 2.260 12,741 +0.02(+0.89%)
Nov 02, 2021 2.190 2.250 2.190 2.240 19,228 +0.02(+0.90%)
Nov 01, 2021 2.220 2.250 2.230 2.220 27,626 -0.01(-0.45%)
Oct 29, 2021 2.210 2.250 2.200 2.230 18,904 +0.01(+0.45%)
Oct 28, 2021 2.170 2.250 2.170 2.220 26,395 +0.04(+1.83%)
Oct 27, 2021 2.200 2.220 2.160 2.180 38,614 -0.03(-1.36%)
Oct 26, 2021 2.200 2.210 22,795 -0.01(-0.45%)
Oct 25, 2021 2.160 2.260 2.160 2.220 27,218 +0.04(+1.83%)
Oct 22, 2021 2.230 2.230 2.130 2.180 24,978 -0.03(-1.36%)
Oct 21, 2021 2.250 2.268 2.200 2.210 10,805 -0.05(-2.21%)
Oct 20, 2021 2.270 2.290 2.230 2.260 21,089 +0.00(+0.00%)
Oct 19, 2021 2.280 2.300 2.200 2.260 55,997 -0.01(-0.44%)
Oct 18, 2021 2.260 2.300 2.220 2.270 24,376 +0.01(+0.44%)
Oct 15, 2021 2.290 2.340 2.260 2.260 26,116 -0.02(-0.88%)
Oct 14, 2021 2.359 2.359 2.250 2.280 23,312 +0.00(+0.22%)
Oct 13, 2021 2.240 2.300 2.240 2.275 22,912 +0.00(+0.22%)
Oct 12, 2021 2.270 2.280 2.260 2.270 12,358 -0.03(-1.30%)
Oct 11, 2021 2.260 2.300 2.220 2.300 12,866 +0.02(+0.88%)
Oct 08, 2021 2.320 2.350 2.260 2.280 35,660 -0.01(-0.44%)
Oct 07, 2021 2.400 2.400 2.280 2.290 84,032 -0.07(-2.97%)
Oct 06, 2021 2.390 2.390 2.310 2.360 28,281 -0.02(-0.84%)
Oct 05, 2021 2.350 2.434 2.350 2.380 20,269 +0.06(+2.59%)
Oct 04, 2021 2.380 2.400 2.300 2.320 70,897 -0.05(-2.11%)
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.