FinancialContent is the trusted provider of stock market information to the media industry.
Addvantage Techs Group (NQ: AEY)
2.730 USD  -0.080 (-2.85%)
Official Closing Price  /  Updated: 5:45 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 2.800 2.900 2.714 2.730 248,100 -0.08(-2.85%)
Jul 09, 2020 2.710 2.880 2.610 2.810 336,253 +0.15(+5.64%)
Jul 08, 2020 2.780 2.960 2.620 2.660 421,152 -0.20(-6.99%)
Jul 07, 2020 2.850 2.910 2.800 2.860 294,503 -0.06(-2.05%)
Jul 06, 2020 3.380 3.380 2.840 2.920 838,006 -0.33(-10.15%)
Jul 02, 2020 3.220 3.460 3.200 3.250 428,300 +0.05(+1.56%)
Jul 01, 2020 3.360 3.470 3.030 3.200 603,213 -0.24(-6.98%)
Jun 30, 2020 3.610 3.930 3.330 3.440 1,373,891 -0.05(-1.43%)
Jun 29, 2020 3.400 3.580 3.260 3.490 1,176,118 +0.52(+17.51%)
Jun 26, 2020 2.530 3.185 2.431 2.970 1,106,100 +0.44(+17.39%)
Jun 25, 2020 2.150 2.590 2.150 2.530 314,999 +0.36(+16.59%)
Jun 24, 2020 2.310 2.350 2.070 2.170 306,394 -0.17(-7.26%)
Jun 23, 2020 2.550 2.600 2.295 2.340 250,350 -0.21(-8.24%)
Jun 22, 2020 2.660 2.680 2.520 2.550 163,828 -0.11(-4.14%)
Jun 19, 2020 2.810 2.870 2.630 2.660 228,900 -0.14(-5.00%)
Jun 18, 2020 3.010 3.040 2.750 2.800 317,922 -0.24(-7.89%)
Jun 17, 2020 3.150 3.170 3.000 3.040 244,065 -0.09(-2.88%)
Jun 16, 2020 3.270 3.470 3.110 3.130 304,432 -0.07(-2.19%)
Jun 15, 2020 3.220 3.250 3.050 3.200 247,067 -0.05(-1.54%)
Jun 12, 2020 3.340 3.500 3.180 3.250 383,300 +0.07(+2.20%)
Jun 11, 2020 3.080 3.380 2.800 3.180 783,333 -0.35(-9.92%)
Jun 10, 2020 4.170 4.390 3.330 3.530 1,710,285 -0.52(-12.84%)
Jun 09, 2020 3.450 4.400 3.300 4.050 2,013,213 +0.60(+17.39%)
Jun 08, 2020 2.740 3.740 2.450 3.450 2,361,118 +1.08(+45.57%)
Jun 05, 2020 2.520 2.630 2.360 2.370 287,300 +0.06(+2.60%)
Jun 04, 2020 1.910 2.430 1.870 2.310 525,569 +0.40(+20.94%)
Jun 03, 2020 1.900 1.930 1.870 1.910 52,594 +0.01(+0.53%)
Jun 02, 2020 1.820 1.950 1.820 1.900 91,394 +0.09(+4.97%)
Jun 01, 2020 1.820 1.830 1.750 1.810 24,030 -0.03(-1.63%)
May 29, 2020 1.850 1.850 1.790 1.840 34,500 +0.01(+0.55%)
May 28, 2020 1.810 1.840 1.800 1.830 33,150 +0.05(+2.81%)
May 27, 2020 1.890 1.890 1.780 1.780 46,007 -0.10(-5.32%)
May 26, 2020 1.900 1.930 1.830 1.880 227,329 +0.15(+8.67%)
May 22, 2020 1.760 1.790 1.650 1.730 147,600 -0.05(-2.81%)
May 21, 2020 1.680 2.160 1.630 1.780 626,727 +0.20(+12.66%)
May 20, 2020 1.600 1.600 1.500 1.580 135,554 -0.02(-1.25%)
May 19, 2020 1.600 1.710 1.570 1.600 83,346 +0.04(+2.56%)
May 18, 2020 1.920 1.980 1.510 1.560 189,143 -0.22(-12.36%)
May 15, 2020 1.790 2.090 1.750 1.780 440,300 -0.44(-19.82%)
May 14, 2020 2.280 2.280 2.100 2.220 77,202 +0.03(+1.37%)
May 13, 2020 2.310 2.310 2.081 2.190 52,481 -0.13(-5.60%)
May 12, 2020 2.110 2.380 2.060 2.320 179,340 +0.17(+7.91%)
May 11, 2020 2.210 2.210 2.100 2.150 50,842 -0.06(-2.71%)
May 08, 2020 2.250 2.310 2.150 2.210 55,700 -0.06(-2.64%)
May 07, 2020 2.300 2.307 2.210 2.270 42,682 -0.03(-1.30%)
May 06, 2020 2.250 2.300 2.210 2.300 22,074 +0.03(+1.32%)
May 05, 2020 2.260 2.330 2.202 2.270 50,851 -0.03(-1.30%)
May 04, 2020 2.350 2.350 2.180 2.300 16,192 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.