Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Addvantage Techs Group (NQ: AEY )

0.3600 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	1.750	1.750	1.630	1.680	142,984	-0.05(-2.89%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Addvantage Techs Group (NQ: AEY )

Historical Prices