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 (%)
Nov 30, 2020 3.190 3.250 2.900 3.190 425,640 +0.04(+1.27%)
Nov 27, 2020 2.850 3.170 2.825 3.150 545,700 +0.36(+12.90%)
Nov 25, 2020 2.840 2.840 2.570 2.790 336,400 -0.05(-1.76%)
Nov 24, 2020 2.510 2.900 2.500 2.840 838,818 +0.34(+13.60%)
Nov 23, 2020 2.300 2.500 2.200 2.500 759,198 +0.34(+15.74%)
Nov 20, 2020 2.140 2.200 2.090 2.160 129,000 +0.05(+2.37%)
Nov 19, 2020 2.050 2.130 2.020 2.110 102,977 +0.04(+1.93%)
Nov 18, 2020 2.100 2.111 1.980 2.070 95,028 -0.04(-1.90%)
Nov 17, 2020 2.000 2.130 2.000 2.110 51,077 +0.05(+2.43%)
Nov 16, 2020 2.050 2.100 1.960 2.060 89,625 -0.02(-0.96%)
Nov 13, 2020 2.070 2.110 1.970 2.080 45,900 -0.01(-0.48%)
Nov 12, 2020 1.930 2.250 1.900 2.090 419,786 +0.15(+7.73%)
Nov 11, 2020 1.930 1.950 1.880 1.940 52,331 +0.04(+2.11%)
Nov 10, 2020 1.900 1.940 1.850 1.900 154,216 +0.04(+2.15%)
Nov 09, 2020 1.860 1.960 1.830 1.860 151,493 +0.03(+1.64%)
Nov 06, 2020 1.840 2.090 1.825 1.830 353,100 +0.00(+0.00%)
Nov 05, 2020 1.810 1.840 1.810 1.830 40,533 +0.02(+1.10%)
Nov 04, 2020 1.870 1.900 1.810 1.810 23,148 -0.04(-2.16%)
Nov 03, 2020 1.830 1.870 1.820 1.850 26,198 +0.03(+1.65%)
Nov 02, 2020 1.890 1.903 1.820 1.820 58,062 -0.06(-3.19%)
Oct 30, 2020 1.900 1.960 1.800 1.880 84,700 -0.02(-1.05%)
Oct 29, 2020 1.830 1.950 1.830 1.900 59,136 +0.08(+4.40%)
Oct 28, 2020 1.920 1.920 1.820 1.820 115,616 -0.12(-6.19%)
Oct 27, 2020 1.970 2.010 1.900 1.940 72,354 -0.03(-1.52%)
Oct 26, 2020 2.040 2.040 1.960 1.970 83,119 -0.06(-2.96%)
Oct 23, 2020 2.100 2.140 2.000 2.030 42,100 -0.05(-2.40%)
Oct 22, 2020 2.010 2.090 2.010 2.080 40,980 +0.05(+2.46%)
Oct 21, 2020 2.040 2.070 2.000 2.030 47,443 +0.01(+0.50%)
Oct 20, 2020 2.060 2.070 2.010 2.020 65,322 -0.04(-1.94%)
Oct 19, 2020 2.230 2.230 2.050 2.060 79,138 -0.04(-1.90%)
Oct 16, 2020 2.008 2.140 2.008 2.100 87,500 +0.03(+1.45%)
Oct 15, 2020 2.020 2.120 1.970 2.070 97,683 +0.03(+1.47%)
Oct 14, 2020 2.140 2.190 2.020 2.040 448,191 -0.19(-8.52%)
Oct 13, 2020 2.060 2.700 2.050 2.230 3,573,946 +0.18(+8.78%)
Oct 12, 2020 2.070 2.080 2.040 2.050 65,260 -0.01(-0.49%)
Oct 09, 2020 2.040 2.100 2.030 2.060 97,000 +0.01(+0.49%)
Oct 08, 2020 2.060 2.080 2.010 2.050 56,468 +0.04(+1.99%)
Oct 07, 2020 2.010 2.090 2.000 2.010 48,611 +0.01(+0.50%)
Oct 06, 2020 2.040 2.090 1.980 2.000 54,931 -0.02(-0.99%)
Oct 05, 2020 2.000 2.070 2.000 2.020 35,300 +0.02(+1.00%)
Oct 02, 2020 1.900 2.010 1.900 2.000 108,000 +0.07(+3.63%)
Oct 01, 2020 1.920 1.980 1.910 1.930 55,850 +0.01(+0.52%)
Sep 30, 2020 1.890 1.980 1.890 1.920 157,661 +0.03(+1.59%)
Sep 29, 2020 1.880 1.920 1.873 1.890 46,497 +0.00(+0.00%)
Sep 28, 2020 1.900 1.930 1.880 1.890 60,778 -0.01(-0.53%)
Sep 25, 2020 1.900 1.930 1.880 1.900 79,600 -0.03(-1.55%)
Sep 24, 2020 1.880 2.002 1.880 1.930 59,881 +0.06(+3.21%)
Sep 23, 2020 2.010 2.030 1.870 1.870 154,780 -0.12(-6.03%)
Sep 22, 2020 2.050 2.060 1.990 1.990 85,007 -0.04(-1.97%)
Sep 21, 2020 2.010 2.070 1.998 2.030 124,152 -0.01(-0.49%)
Sep 18, 2020 2.070 2.130 2.040 2.040 57,100 -0.03(-1.45%)
Sep 17, 2020 2.100 2.140 2.065 2.070 61,305 -0.05(-2.36%)
Sep 16, 2020 2.090 2.191 2.090 2.120 87,002 +0.02(+0.95%)
Sep 15, 2020 2.060 2.172 2.040 2.100 122,064 +0.04(+1.94%)
Sep 14, 2020 2.080 2.100 2.020 2.060 50,796 +0.02(+0.98%)
Sep 11, 2020 2.050 2.116 2.040 2.040 62,700 -0.01(-0.49%)
Sep 10, 2020 2.150 2.190 2.050 2.050 123,810 -0.13(-5.96%)
Sep 09, 2020 2.080 2.200 2.030 2.180 135,895 +0.09(+4.31%)
Sep 08, 2020 2.070 2.130 2.021 2.090 84,379 -0.01(-0.48%)
Sep 04, 2020 2.060 2.129 2.050 2.100 90,700 +0.00(+0.00%)
Sep 03, 2020 2.110 2.170 2.060 2.100 140,050 -0.02(-0.94%)
Sep 02, 2020 2.150 2.170 2.100 2.120 171,873 -0.06(-2.75%)
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.