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 (%)
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%)
Oct 01, 2021 2.375 2.450 2.350 2.370 19,215 +0.01(+0.42%)
Sep 30, 2021 2.370 2.380 2.350 2.360 19,907 +0.00(+0.00%)
Sep 29, 2021 2.370 2.420 2.360 2.360 27,607 +0.00(+0.00%)
Sep 28, 2021 2.410 2.410 2.350 2.360 27,428 -0.04(-1.67%)
Sep 27, 2021 2.453 2.472 2.400 2.400 12,697 -0.01(-0.41%)
Sep 24, 2021 2.410 2.530 2.410 2.410 4,050 -0.01(-0.41%)
Sep 23, 2021 2.440 2.463 2.400 2.420 58,897 -0.01(-0.41%)
Sep 22, 2021 2.430 2.500 2.400 2.430 27,173 -0.01(-0.41%)
Sep 21, 2021 2.490 2.490 2.400 2.440 38,960 -0.01(-0.41%)
Sep 20, 2021 2.450 2.450 2.400 2.450 15,605 +0.01(+0.41%)
Sep 17, 2021 2.470 2.470 2.410 2.440 15,576 -0.05(-2.01%)
Sep 16, 2021 2.460 2.520 2.450 2.490 26,060 +0.07(+2.89%)
Sep 15, 2021 2.380 2.470 2.380 2.420 16,493 +0.02(+0.83%)
Sep 14, 2021 2.479 2.479 2.400 2.400 38,345 -0.04(-1.64%)
Sep 13, 2021 2.445 2.529 2.420 2.440 18,879 +0.00(+0.00%)
Sep 10, 2021 2.490 2.495 2.420 2.440 14,783 -0.06(-2.40%)
Sep 09, 2021 2.490 2.530 2.460 2.500 34,289 -0.01(-0.40%)
Sep 08, 2021 2.490 2.540 2.490 2.510 15,068 -0.01(-0.40%)
Sep 07, 2021 2.660 2.660 2.500 2.520 42,836 -0.17(-6.32%)
Sep 03, 2021 2.680 2.768 2.680 2.690 74,880 -0.04(-1.47%)
Sep 02, 2021 2.710 2.750 2.710 2.730 49,891 +0.02(+0.74%)
Sep 01, 2021 2.700 2.730 2.680 2.710 35,306 +0.06(+2.26%)
Aug 31, 2021 2.610 2.690 2.610 2.650 23,256 +0.01(+0.38%)
Aug 30, 2021 2.620 2.780 2.620 2.640 92,491 +0.06(+2.33%)
Aug 27, 2021 2.540 2.600 2.515 2.580 23,717 +0.02(+0.78%)
Aug 26, 2021 2.580 2.594 2.525 2.560 32,728 -0.01(-0.39%)
Aug 25, 2021 2.510 2.592 2.460 2.570 54,615 +0.10(+4.05%)
Aug 24, 2021 2.420 2.520 2.418 2.470 22,840 +0.06(+2.49%)
Aug 23, 2021 2.360 2.455 2.350 2.410 24,479 +0.07(+2.99%)
Aug 20, 2021 2.330 2.350 2.310 2.340 21,669 +0.07(+3.08%)
Aug 19, 2021 2.350 2.405 2.250 2.270 23,882 -0.08(-3.40%)
Aug 18, 2021 2.350 2.490 2.320 2.350 33,186 -0.02(-0.84%)
Aug 17, 2021 2.550 2.550 2.350 2.370 69,534 -0.17(-6.69%)
Aug 16, 2021 2.710 2.760 2.540 2.540 101,671 -0.20(-7.30%)
Aug 13, 2021 2.630 2.820 2.580 2.740 195,661 +0.18(+7.03%)
Aug 12, 2021 2.440 2.722 2.425 2.560 157,459 +0.10(+4.07%)
Aug 11, 2021 2.395 2.550 2.390 2.460 62,653 +0.07(+2.93%)
Aug 10, 2021 2.390 2.420 2.390 2.390 6,607 +0.03(+1.27%)
Aug 09, 2021 2.410 2.450 2.353 2.360 31,727 -0.05(-2.07%)
Aug 06, 2021 2.450 2.470 2.388 2.410 16,450 -0.04(-1.63%)
Aug 05, 2021 2.280 2.500 2.266 2.450 44,461 +0.18(+7.93%)
Aug 04, 2021 2.250 2.340 2.239 2.270 9,892 +0.04(+1.79%)
Aug 03, 2021 2.220 2.310 2.190 2.230 14,200 +0.04(+1.83%)
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.