Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jun 30, 2021 2.710 2.710 2.570 2.620 54,980 -0.12(-4.38%)
Jun 29, 2021 2.850 2.860 2.700 2.740 51,758 -0.05(-1.79%)
Jun 28, 2021 2.470 2.910 2.410 2.790 507,615 +0.36(+14.81%)
Jun 25, 2021 2.450 2.487 2.400 2.430 19,222 -0.04(-1.62%)
Jun 24, 2021 2.553 2.553 2.400 2.470 21,716 -0.03(-1.20%)
Jun 23, 2021 2.420 2.500 2.390 2.500 11,040 +0.08(+3.31%)
Jun 22, 2021 2.440 2.440 2.380 2.420 41,569 +0.00(+0.00%)
Jun 21, 2021 2.500 2.500 2.400 2.420 18,068 -0.07(-2.81%)
Jun 18, 2021 2.490 2.533 2.440 2.490 25,178 +0.03(+1.22%)
Jun 17, 2021 2.480 2.550 2.420 2.460 29,737 +0.00(+0.00%)
Jun 16, 2021 2.520 2.560 2.460 2.460 12,894 -0.04(-1.60%)
Jun 15, 2021 2.540 2.550 2.470 2.500 19,471 -0.02(-0.79%)
Jun 14, 2021 2.460 2.590 2.460 2.520 16,936 +0.04(+1.61%)
Jun 11, 2021 2.490 2.570 2.460 2.480 29,181 -0.05(-1.98%)
Jun 10, 2021 2.520 2.590 2.520 2.530 8,311 +0.01(+0.40%)
Jun 09, 2021 2.570 2.640 2.490 2.520 56,887 -0.06(-2.33%)
Jun 08, 2021 2.560 2.590 2.498 2.580 33,563 +0.01(+0.39%)
Jun 07, 2021 2.520 2.590 2.510 2.570 22,484 +0.07(+2.69%)
Jun 04, 2021 2.500 2.590 2.450 2.503 71,060 +0.01(+0.51%)
Jun 03, 2021 2.400 2.530 2.400 2.490 37,296 +0.11(+4.62%)
Jun 02, 2021 2.570 2.570 2.340 2.380 79,403 -0.19(-7.39%)
Jun 01, 2021 2.640 2.640 2.500 2.570 47,977 -0.01(-0.39%)
May 28, 2021 2.520 2.660 2.520 2.580 81,161 +0.07(+2.79%)
May 27, 2021 2.480 2.570 2.445 2.510 45,453 +0.06(+2.45%)
May 26, 2021 2.390 2.550 2.330 2.450 133,490 +0.09(+3.81%)
May 25, 2021 2.400 2.420 2.360 2.360 45,247 -0.06(-2.48%)
May 24, 2021 2.390 2.450 2.381 2.420 32,943 +0.03(+1.26%)
May 21, 2021 2.350 2.440 2.350 2.390 29,375 +0.02(+0.84%)
May 20, 2021 2.280 2.420 2.280 2.370 31,730 +0.09(+3.95%)
May 19, 2021 2.320 2.350 2.260 2.280 44,337 -0.10(-4.20%)
May 18, 2021 2.450 2.480 2.350 2.380 55,741 -0.07(-2.86%)
May 17, 2021 2.250 2.550 2.220 2.450 258,865 +0.19(+8.41%)
May 14, 2021 2.130 2.470 2.040 2.260 568,623 +0.35(+18.32%)
May 13, 2021 1.950 2.010 1.910 1.910 46,768 -0.06(-3.05%)
May 12, 2021 1.950 1.980 1.900 1.970 55,560 +0.02(+1.03%)
May 11, 2021 1.990 2.011 1.900 1.950 69,649 -0.08(-3.94%)
May 10, 2021 1.980 2.050 1.910 2.030 156,473 +0.12(+6.28%)
May 07, 2021 1.910 1.970 1.900 1.910 83,759 +0.00(+0.00%)
May 06, 2021 1.950 2.000 1.900 1.910 76,163 -0.05(-2.55%)
May 05, 2021 2.010 2.040 1.940 1.960 34,210 -0.04(-1.75%)
May 04, 2021 1.980 2.100 1.950 1.995 63,543 -0.00(-0.25%)
May 03, 2021 2.010 2.060 1.990 2.000 71,180 -0.02(-0.99%)
Apr 30, 2021 2.030 2.090 2.000 2.020 31,800 -0.01(-0.49%)
Apr 29, 2021 2.080 2.090 2.000 2.030 57,047 -0.04(-1.93%)
Apr 28, 2021 2.100 2.100 2.056 2.070 22,659 -0.03(-1.43%)
Apr 27, 2021 2.100 2.166 2.060 2.100 57,709 +0.01(+0.48%)
Apr 26, 2021 2.110 2.140 2.050 2.090 79,425 +0.06(+2.96%)
Apr 23, 2021 2.040 2.054 2.000 2.030 39,600 +0.02(+1.00%)
Apr 22, 2021 2.050 2.060 1.980 2.010 101,314 -0.01(-0.50%)
Apr 21, 2021 2.000 2.080 1.980 2.020 43,289 +0.02(+1.00%)
Apr 20, 2021 2.060 2.090 1.980 2.000 46,058 -0.09(-4.31%)
Apr 19, 2021 2.150 2.170 2.070 2.090 88,271 -0.07(-3.24%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.