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 (%)
Jan 31, 2023 1.470 1.470 1.430 1.450 11,366 +0.02(+1.40%)
Jan 30, 2023 1.470 1.480 1.420 1.430 35,498 -0.07(-4.67%)
Jan 27, 2023 1.500 1.500 1.460 1.500 2,526 +0.01(+0.67%)
Jan 26, 2023 1.460 1.492 1.460 1.490 30,327 +0.01(+0.68%)
Jan 25, 2023 1.480 1.480 1.450 1.480 41,079 -0.02(-1.33%)
Jan 24, 2023 1.520 1.520 1.450 1.500 28,841 +0.01(+0.67%)
Jan 23, 2023 1.480 1.500 1.480 1.490 18,028 -0.01(-0.67%)
Jan 20, 2023 1.520 1.520 1.480 1.500 24,031 +0.03(+2.04%)
Jan 19, 2023 1.495 1.500 1.470 1.470 5,189 +0.00(+0.00%)
Jan 18, 2023 1.490 1.500 1.470 1.470 14,774 -0.06(-3.92%)
Jan 17, 2023 1.510 1.540 1.490 1.530 44,762 +0.02(+1.32%)
Jan 13, 2023 1.490 1.510 1.470 1.510 7,287 +0.00(+0.00%)
Jan 12, 2023 1.460 1.520 1.460 1.510 23,824 +0.07(+4.86%)
Jan 11, 2023 1.500 1.502 1.400 1.440 48,217 -0.02(-1.37%)
Jan 10, 2023 1.487 1.505 1.460 1.460 4,888 -0.05(-3.31%)
Jan 09, 2023 1.490 1.530 1.478 1.510 43,323 +0.03(+2.03%)
Jan 06, 2023 1.470 1.490 1.430 1.480 35,944 -0.01(-0.67%)
Jan 05, 2023 1.470 1.490 1.440 1.490 20,337 +0.01(+0.68%)
Jan 04, 2023 1.460 1.480 1.452 1.480 30,892 +0.04(+2.78%)
Jan 03, 2023 1.440 1.480 1.420 1.440 16,621 -0.01(-0.69%)
Dec 30, 2022 1.360 1.470 1.360 1.450 47,595 +0.04(+2.84%)
Dec 29, 2022 1.370 1.430 1.354 1.410 50,995 +0.02(+1.44%)
Dec 28, 2022 1.427 1.427 1.350 1.390 50,073 -0.03(-2.11%)
Dec 27, 2022 1.380 1.450 1.380 1.420 71,649 +0.02(+1.43%)
Dec 23, 2022 1.400 1.440 1.380 1.400 46,632 -0.04(-2.78%)
Dec 22, 2022 1.400 1.440 1.390 1.440 28,041 +0.02(+1.41%)
Dec 21, 2022 1.380 1.468 1.380 1.420 68,045 +0.02(+1.43%)
Dec 20, 2022 1.375 1.430 1.375 1.400 108,524 +0.03(+2.19%)
Dec 19, 2022 1.400 1.465 1.360 1.370 59,287 -0.03(-2.14%)
Dec 16, 2022 1.400 1.473 1.400 1.400 64,933 +0.00(+0.00%)
Dec 15, 2022 1.440 1.440 1.350 1.400 35,082 +0.04(+2.94%)
Dec 14, 2022 1.450 1.533 1.330 1.360 123,395 -0.07(-4.90%)
Dec 13, 2022 1.340 1.490 1.340 1.430 54,326 +0.05(+3.63%)
Dec 12, 2022 1.320 1.400 1.315 1.380 103,452 +0.06(+4.54%)
Dec 09, 2022 1.330 1.380 1.270 1.320 773,238 -0.04(-2.94%)
Dec 08, 2022 1.380 1.420 1.300 1.360 234,743 -0.01(-0.73%)
Dec 07, 2022 1.360 1.430 1.360 1.370 59,019 -0.01(-0.72%)
Dec 06, 2022 1.500 1.500 1.370 1.380 238,051 -0.11(-7.38%)
Dec 05, 2022 1.600 1.620 1.470 1.490 147,944 -0.12(-7.74%)
Dec 02, 2022 1.620 1.670 1.580 1.615 76,216 -0.05(-3.29%)
Dec 01, 2022 1.690 1.710 1.660 1.670 29,436 -0.04(-2.34%)
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%)
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.