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 (%)
Mar 31, 2022 1.400 1.440 1.350 1.390 10,380 -0.04(-2.80%)
Mar 30, 2022 1.330 1.440 1.330 1.430 8,611 +0.04(+2.88%)
Mar 29, 2022 1.340 1.440 1.340 1.390 29,549 +0.08(+6.11%)
Mar 28, 2022 1.270 1.370 1.270 1.310 13,432 -0.06(-4.38%)
Mar 25, 2022 1.400 1.409 1.300 1.370 9,890 -0.03(-2.14%)
Mar 24, 2022 1.360 1.440 1.320 1.400 32,708 +0.02(+1.45%)
Mar 23, 2022 1.370 1.380 1.270 1.380 13,829 +0.03(+2.22%)
Mar 22, 2022 1.330 1.380 1.280 1.350 20,085 +0.05(+3.85%)
Mar 21, 2022 1.240 1.360 1.240 1.300 35,717 +0.03(+2.36%)
Mar 18, 2022 1.220 1.340 1.220 1.270 14,987 +0.04(+3.25%)
Mar 17, 2022 1.210 1.280 1.210 1.230 29,503 +0.01(+0.82%)
Mar 16, 2022 1.180 1.230 1.150 1.220 17,757 +0.05(+4.27%)
Mar 15, 2022 1.170 1.240 1.160 1.170 23,948 +0.01(+0.86%)
Mar 14, 2022 1.230 1.240 1.160 1.160 45,940 -0.09(-7.20%)
Mar 11, 2022 1.220 1.340 1.220 1.250 96,594 +0.03(+2.88%)
Mar 10, 2022 1.230 1.250 1.180 1.215 10,116 -0.01(-1.22%)
Mar 09, 2022 1.180 1.250 1.170 1.230 9,229 +0.07(+6.03%)
Mar 08, 2022 1.160 1.190 1.100 1.160 26,152 +0.02(+1.75%)
Mar 07, 2022 1.250 1.300 1.090 1.140 130,054 -0.11(-8.80%)
Mar 04, 2022 1.320 1.320 1.180 1.250 40,938 -0.07(-5.30%)
Mar 03, 2022 1.340 1.440 1.250 1.320 23,834 +0.00(+0.00%)
Mar 02, 2022 1.340 1.405 1.310 1.320 75,435 -0.01(-0.75%)
Mar 01, 2022 1.350 1.450 1.330 1.330 26,628 +0.00(+0.00%)
Feb 28, 2022 1.280 1.390 1.250 1.330 40,114 +0.06(+4.72%)
Feb 25, 2022 1.270 1.300 1.265 1.270 31,619 +0.01(+0.79%)
Feb 24, 2022 1.250 1.270 1.186 1.260 18,028 -0.01(-0.79%)
Feb 23, 2022 1.270 1.290 1.260 1.270 24,357 -0.00(-0.27%)
Feb 22, 2022 1.300 1.300 1.261 1.273 7,121 -0.01(-0.52%)
Feb 18, 2022 1.280 0 -0.04(-3.03%)
Feb 17, 2022 1.290 1.323 1.290 1.320 18,768 +0.00(+0.00%)
Feb 16, 2022 1.357 1.357 1.310 1.320 11,112 -0.04(-2.94%)
Feb 15, 2022 1.200 1.360 1.150 1.360 148,974 +0.12(+9.68%)
Feb 14, 2022 1.370 1.390 1.240 1.240 115,025 -0.12(-8.82%)
Feb 11, 2022 1.320 1.390 1.320 1.360 78,283 +0.04(+3.01%)
Feb 10, 2022 1.330 1.350 1.290 1.320 82,122 -0.01(-0.74%)
Feb 09, 2022 1.250 1.350 1.250 1.330 40,453 +0.08(+6.40%)
Feb 08, 2022 1.240 1.290 1.220 1.250 23,013 +0.01(+0.81%)
Feb 07, 2022 1.260 1.290 1.240 1.240 25,540 -0.01(-0.80%)
Feb 04, 2022 1.220 1.297 1.220 1.250 45,620 +0.03(+2.46%)
Feb 03, 2022 1.210 1.275 1.220 13,929 -0.08(-6.15%)
Feb 02, 2022 1.314 1.314 1.270 1.300 13,833 +0.02(+1.17%)
Feb 01, 2022 1.290 1.320 1.285 1.285 31,437 +0.05(+4.47%)
Jan 31, 2022 1.210 1.290 1.230 48,879 +0.03(+2.50%)
Jan 28, 2022 1.220 1.240 1.170 1.200 90,197 -0.04(-3.23%)
Jan 27, 2022 1.330 1.330 1.200 1.240 34,793 -0.09(-6.77%)
Jan 26, 2022 1.350 1.371 1.310 1.330 44,078 -0.00(-0.01%)
Jan 25, 2022 1.300 1.331 1.280 1.330 14,102 +0.02(+1.53%)
Jan 24, 2022 1.280 1.318 1.200 1.310 61,209 +0.01(+0.39%)
Jan 21, 2022 1.310 1.360 1.270 1.305 51,322 -0.02(-1.14%)
Jan 20, 2022 1.350 1.351 1.290 1.320 33,387 -0.03(-2.22%)
Jan 19, 2022 1.300 1.389 1.270 1.350 51,453 +0.04(+3.05%)
Jan 18, 2022 1.310 1.390 1.290 1.310 57,280 -0.06(-4.38%)
Jan 14, 2022 1.370 0 -0.03(-2.14%)
Jan 13, 2022 1.450 1.450 1.390 1.400 53,207 -0.06(-3.78%)
Jan 12, 2022 1.500 1.500 1.430 1.455 38,980 -0.02(-1.69%)
Jan 11, 2022 1.460 1.520 1.450 1.480 46,157 -0.01(-0.67%)
Jan 10, 2022 1.500 1.520 1.465 1.490 26,350 -0.03(-1.97%)
Jan 07, 2022 1.470 1.530 1.470 1.520 60,639 +0.03(+2.01%)
Jan 06, 2022 1.480 1.520 1.430 1.490 49,848 +0.02(+1.36%)
Jan 05, 2022 1.550 1.550 1.460 1.470 102,211 -0.09(-5.77%)
Jan 04, 2022 1.700 1.700 1.550 1.560 247,217 -0.12(-7.14%)
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.