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 (%)
Nov 30, 2022 1.710 1.729 1.670 1.710 52,062 +0.02(+1.18%)
Nov 29, 2022 1.720 1.760 1.650 1.690 25,864 -0.03(-1.74%)
Nov 28, 2022 1.720 1.810 1.680 1.720 73,137 -0.04(-2.21%)
Nov 25, 2022 1.760 1.800 1.750 1.759 8,372 -0.04(-2.29%)
Nov 23, 2022 1.760 1.850 1.710 1.800 47,840 +0.00(+0.00%)
Nov 22, 2022 1.770 1.880 1.680 1.800 121,753 +0.01(+0.56%)
Nov 21, 2022 1.820 1.850 1.750 1.790 64,918 -0.07(-3.71%)
Nov 18, 2022 1.830 1.950 1.830 1.859 31,024 +0.02(+1.03%)
Nov 17, 2022 1.910 1.960 1.820 1.840 79,712 -0.10(-5.15%)
Nov 16, 2022 2.030 2.030 1.930 1.940 49,791 -0.09(-4.43%)
Nov 15, 2022 2.290 2.300 1.930 2.030 377,940 -0.07(-3.33%)
Nov 14, 2022 2.140 2.150 2.050 2.100 136,856 -0.02(-0.94%)
Nov 11, 2022 2.050 2.130 2.040 2.120 47,475 +0.03(+1.44%)
Nov 10, 2022 2.000 2.150 1.950 2.090 73,691 +0.01(+0.48%)
Nov 09, 2022 2.050 2.090 1.980 2.080 44,333 +0.04(+1.99%)
Nov 08, 2022 1.920 2.050 1.920 2.039 73,943 +0.12(+6.22%)
Nov 07, 2022 1.980 2.020 1.900 1.920 5,720 -0.01(-0.52%)
Nov 04, 2022 1.960 2.090 1.860 1.930 47,880 -0.02(-1.03%)
Nov 03, 2022 1.870 2.070 1.810 1.950 30,616 +0.09(+4.84%)
Nov 02, 2022 1.960 1.970 1.840 1.860 49,489 -0.06(-3.38%)
Nov 01, 2022 1.945 1.945 1.910 1.925 18,958 -0.00(-0.26%)
Oct 31, 2022 2.040 2.040 1.910 1.930 12,120 -0.03(-1.53%)
Oct 28, 2022 1.940 1.990 1.910 1.960 23,176 +0.01(+0.51%)
Oct 27, 2022 2.000 2.020 1.910 1.950 25,296 -0.07(-3.47%)
Oct 26, 2022 2.110 2.180 1.960 2.020 86,222 -0.10(-4.72%)
Oct 25, 2022 1.960 2.128 1.960 2.120 50,190 +0.08(+3.92%)
Oct 24, 2022 2.000 2.080 1.960 2.040 35,244 +0.05(+2.51%)
Oct 21, 2022 1.990 1.990 1.962 1.990 723 -0.01(-0.50%)
Oct 20, 2022 2.000 2.000 1.900 2.000 20,071 -0.02(-0.99%)
Oct 19, 2022 2.020 2.060 2.020 2.020 7,292 -0.04(-1.94%)
Oct 18, 2022 2.030 2.060 2.020 2.060 2,785 +0.01(+0.49%)
Oct 17, 2022 2.050 2.060 1.990 2.050 22,903 -0.01(-0.49%)
Oct 14, 2022 2.000 2.060 2.000 2.060 19,087 +0.01(+0.49%)
Oct 13, 2022 2.030 2.080 1.960 2.050 28,754 +0.03(+1.49%)
Oct 12, 2022 1.942 2.025 1.900 2.020 11,010 +0.01(+0.50%)
Oct 11, 2022 2.060 2.060 1.952 2.010 12,279 -0.06(-2.90%)
Oct 10, 2022 2.020 2.070 1.910 2.070 38,754 +0.05(+2.48%)
Oct 07, 2022 2.040 2.040 2.000 2.020 21,430 -0.03(-1.46%)
Oct 06, 2022 1.870 2.078 1.820 2.050 182,207 +0.21(+11.41%)
Oct 05, 2022 1.837 1.880 1.829 1.840 11,009 -0.06(-3.16%)
Oct 04, 2022 1.860 1.940 1.805 1.900 35,792 +0.10(+5.56%)
Oct 03, 2022 1.860 1.860 1.775 1.800 22,406 +0.04(+2.27%)
Sep 30, 2022 1.705 1.830 1.705 1.760 27,719 +0.06(+3.53%)
Sep 29, 2022 1.790 1.790 1.670 1.700 15,133 -0.06(-3.41%)
Sep 28, 2022 1.720 1.830 1.680 1.760 54,641 +0.05(+2.92%)
Sep 27, 2022 1.710 1.745 1.680 1.710 17,942 +0.04(+2.22%)
Sep 26, 2022 1.700 1.740 1.650 1.673 15,395 -0.03(-1.59%)
Sep 23, 2022 1.770 1.772 1.680 1.700 19,919 -0.08(-4.49%)
Sep 22, 2022 1.780 1.800 1.700 1.780 62,769 -0.01(-0.56%)
Sep 21, 2022 1.850 1.878 1.780 1.790 52,662 -0.14(-7.25%)
Sep 20, 2022 1.840 1.940 1.810 1.930 38,399 +0.05(+2.66%)
Sep 19, 2022 1.810 1.940 1.800 1.880 28,639 +0.06(+3.30%)
Sep 16, 2022 1.950 1.960 1.820 1.820 36,498 -0.12(-6.19%)
Sep 15, 2022 1.950 1.950 1.930 1.940 4,100 +0.02(+1.04%)
Sep 14, 2022 1.920 1.970 1.920 1.920 7,852 +0.00(+0.00%)
Sep 13, 2022 2.000 2.000 1.920 1.920 24,149 -0.05(-2.54%)
Sep 12, 2022 1.930 2.000 1.930 1.970 61,312 +0.03(+1.55%)
Sep 09, 2022 2.000 2.030 1.930 1.940 36,425 -0.05(-2.51%)
Sep 08, 2022 1.930 2.000 1.930 1.990 20,013 +0.06(+3.11%)
Sep 07, 2022 1.900 1.955 1.900 1.930 37,672 +0.01(+0.52%)
Sep 06, 2022 1.950 2.018 1.900 1.920 89,121 -0.07(-3.52%)
Sep 02, 2022 2.010 2.020 1.970 1.990 19,152 -0.01(-0.50%)
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.