Addvantage Techs Group (NQ: AEY )

2.080 USD -0.080 (-3.70%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 2.200 2.320 2.100 2.160 110,700 -0.03(-1.37%)
Apr 15, 2021 2.310 2.320 2.160 2.190 151,825 -0.13(-5.60%)
Apr 14, 2021 2.400 2.470 2.310 2.320 104,600 -0.11(-4.53%)
Apr 13, 2021 2.460 2.670 2.420 2.430 331,151 +0.01(+0.41%)
Apr 12, 2021 2.680 2.680 2.400 2.420 257,886 -0.30(-11.03%)
Apr 09, 2021 2.820 2.881 2.690 2.720 60,000 -0.10(-3.72%)
Apr 08, 2021 2.890 2.920 2.750 2.825 55,287 -0.05(-1.91%)
Apr 07, 2021 2.690 2.910 2.650 2.880 309,065 +0.17(+6.27%)
Apr 06, 2021 2.770 2.810 2.660 2.710 25,423 -0.02(-0.73%)
Apr 05, 2021 2.690 2.750 2.580 2.730 52,589 +0.03(+1.11%)
Apr 01, 2021 2.590 2.710 2.538 2.700 40,500 +0.10(+3.85%)
Mar 31, 2021 2.590 2.649 2.557 2.600 16,268 +0.03(+1.17%)
Mar 30, 2021 2.510 2.580 2.500 2.570 24,511 +0.04(+1.58%)
Mar 29, 2021 2.610 2.650 2.500 2.530 66,974 -0.10(-3.80%)
Mar 26, 2021 2.610 2.660 2.560 2.630 70,600 +0.04(+1.54%)
Mar 25, 2021 2.550 2.700 2.540 2.590 58,667 -0.11(-4.07%)
Mar 24, 2021 2.740 2.760 2.680 2.700 45,300 -0.02(-0.74%)
Mar 23, 2021 2.830 2.840 2.720 2.720 38,680 -0.08(-2.86%)
Mar 22, 2021 2.880 2.880 2.800 2.800 43,198 +0.02(+0.72%)
Mar 19, 2021 2.830 2.860 2.770 2.780 23,700 -0.01(-0.36%)
Mar 18, 2021 2.770 2.910 2.720 2.790 46,760 +0.01(+0.36%)
Mar 17, 2021 2.820 2.840 2.720 2.780 44,634 +0.00(+0.00%)
Mar 16, 2021 2.880 2.940 2.760 2.780 75,114 -0.07(-2.46%)
Mar 15, 2021 2.810 2.880 2.780 2.850 56,653 +0.09(+3.26%)
Mar 12, 2021 2.680 2.800 2.680 2.760 62,600 -0.05(-1.78%)
Mar 11, 2021 2.880 2.890 2.780 2.810 55,347 -0.04(-1.40%)
Mar 10, 2021 2.857 2.940 2.788 2.850 28,514 -0.01(-0.35%)
Mar 09, 2021 2.750 2.890 2.725 2.860 40,986 +0.17(+6.32%)
Mar 08, 2021 2.660 2.720 2.630 2.690 36,364 +0.02(+0.75%)
Mar 05, 2021 2.850 2.874 2.500 2.670 197,100 -0.15(-5.32%)
Mar 04, 2021 3.010 3.040 2.810 2.820 137,930 -0.16(-5.37%)
Mar 03, 2021 3.000 3.066 2.969 2.980 41,468 -0.04(-1.32%)
Mar 02, 2021 3.090 3.160 3.000 3.020 27,352 -0.06(-1.95%)
Mar 01, 2021 3.060 3.100 3.010 3.080 45,774 +0.02(+0.65%)
Feb 26, 2021 3.000 3.080 2.910 3.060 77,100 +0.03(+0.99%)
Feb 25, 2021 3.130 3.310 3.000 3.030 89,066 -0.07(-2.26%)
Feb 24, 2021 2.990 3.190 2.990 3.100 77,728 +0.07(+2.31%)
Feb 23, 2021 3.160 3.180 2.874 3.030 165,496 -0.19(-5.90%)
Feb 22, 2021 3.390 3.390 3.210 3.220 50,342 -0.15(-4.45%)
Feb 19, 2021 3.340 3.400 3.300 3.370 85,000 +0.10(+3.06%)
Feb 18, 2021 3.500 3.546 3.200 3.270 211,889 -0.19(-5.49%)
Feb 17, 2021 3.280 3.590 3.260 3.460 240,922 +0.09(+2.67%)
Feb 16, 2021 3.410 3.410 3.280 3.370 123,925 +0.03(+0.90%)
Feb 12, 2021 3.100 3.350 3.064 3.340 230,000 +0.13(+4.05%)
Feb 11, 2021 3.450 3.450 3.190 3.210 275,113 -0.21(-6.14%)
Feb 10, 2021 3.490 3.499 3.150 3.420 180,844 +0.05(+1.48%)
Feb 09, 2021 3.250 3.490 3.220 3.370 337,934 +0.17(+5.31%)
Feb 08, 2021 3.140 3.231 3.100 3.200 248,765 +0.13(+4.23%)
Feb 05, 2021 3.110 3.150 3.010 3.070 104,800 +0.01(+0.33%)
Feb 04, 2021 3.040 3.080 2.960 3.060 142,305 +0.08(+2.68%)
Feb 03, 2021 2.980 3.040 2.940 2.980 114,326 -0.04(-1.32%)
Feb 02, 2021 3.090 3.100 2.960 3.020 85,157 -0.03(-0.98%)
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.