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 (%)
Aug 31, 2021 2.610 2.690 2.610 2.650 23,256 +0.01(+0.38%)
Aug 30, 2021 2.620 2.780 2.620 2.640 92,491 +0.06(+2.33%)
Aug 27, 2021 2.540 2.600 2.515 2.580 23,717 +0.02(+0.78%)
Aug 26, 2021 2.580 2.594 2.525 2.560 32,728 -0.01(-0.39%)
Aug 25, 2021 2.510 2.592 2.460 2.570 54,615 +0.10(+4.05%)
Aug 24, 2021 2.420 2.520 2.418 2.470 22,840 +0.06(+2.49%)
Aug 23, 2021 2.360 2.455 2.350 2.410 24,479 +0.07(+2.99%)
Aug 20, 2021 2.330 2.350 2.310 2.340 21,669 +0.07(+3.08%)
Aug 19, 2021 2.350 2.405 2.250 2.270 23,882 -0.08(-3.40%)
Aug 18, 2021 2.350 2.490 2.320 2.350 33,186 -0.02(-0.84%)
Aug 17, 2021 2.550 2.550 2.350 2.370 69,534 -0.17(-6.69%)
Aug 16, 2021 2.710 2.760 2.540 2.540 101,671 -0.20(-7.30%)
Aug 13, 2021 2.630 2.820 2.580 2.740 195,661 +0.18(+7.03%)
Aug 12, 2021 2.440 2.722 2.425 2.560 157,459 +0.10(+4.07%)
Aug 11, 2021 2.395 2.550 2.390 2.460 62,653 +0.07(+2.93%)
Aug 10, 2021 2.390 2.420 2.390 2.390 6,607 +0.03(+1.27%)
Aug 09, 2021 2.410 2.450 2.353 2.360 31,727 -0.05(-2.07%)
Aug 06, 2021 2.450 2.470 2.388 2.410 16,450 -0.04(-1.63%)
Aug 05, 2021 2.280 2.500 2.266 2.450 44,461 +0.18(+7.93%)
Aug 04, 2021 2.250 2.340 2.239 2.270 9,892 +0.04(+1.79%)
Aug 03, 2021 2.220 2.310 2.190 2.230 14,200 +0.04(+1.83%)
Aug 02, 2021 2.220 2.250 2.180 2.190 23,164 -0.05(-2.23%)
Jul 30, 2021 2.210 2.250 2.191 2.240 22,439 +0.03(+1.36%)
Jul 29, 2021 2.220 2.240 2.210 2.210 7,437 +0.00(+0.00%)
Jul 28, 2021 2.220 2.250 2.210 2.210 13,328 -0.02(-0.90%)
Jul 27, 2021 2.280 2.305 2.220 2.230 39,025 -0.10(-4.09%)
Jul 26, 2021 2.350 2.360 2.305 2.325 19,866 -0.05(-2.31%)
Jul 23, 2021 2.420 2.466 2.320 2.380 26,476 +0.00(+0.00%)
Jul 22, 2021 2.290 2.490 2.290 2.380 54,971 +0.07(+3.03%)
Jul 21, 2021 2.290 2.400 2.290 2.310 19,340 +0.02(+0.87%)
Jul 20, 2021 2.300 2.400 2.260 2.290 34,892 +0.01(+0.44%)
Jul 19, 2021 2.380 2.400 2.253 2.280 49,194 -0.13(-5.39%)
Jul 16, 2021 2.420 2.450 2.400 2.410 24,950 -0.05(-2.03%)
Jul 15, 2021 2.530 2.540 2.410 2.460 33,514 -0.06(-2.38%)
Jul 14, 2021 2.620 2.630 2.490 2.520 22,427 -0.11(-4.18%)
Jul 13, 2021 2.610 2.660 2.610 2.630 12,512 +0.05(+1.94%)
Jul 12, 2021 2.530 2.640 2.502 2.580 72,871 +0.02(+0.78%)
Jul 09, 2021 2.510 2.590 2.510 2.560 20,250 +0.06(+2.20%)
Jul 08, 2021 2.520 2.600 2.500 2.505 24,896 -0.04(-1.38%)
Jul 07, 2021 2.630 2.650 2.515 2.540 34,822 -0.06(-2.31%)
Jul 06, 2021 2.590 2.650 2.570 2.600 16,926 -0.01(-0.38%)
Jul 02, 2021 2.710 2.710 2.550 2.610 45,845 -0.10(-3.51%)
Jul 01, 2021 2.630 2.730 2.620 2.705 20,767 +0.08(+3.24%)
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%)
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.