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, 2021 1.940 1.940 1.875 1.880 37,807 -0.05(-2.59%)
Nov 29, 2021 1.940 1.970 1.930 1.930 11,238 +0.00(+0.00%)
Nov 26, 2021 1.900 1.940 1.900 1.930 10,409 -0.03(-1.53%)
Nov 24, 2021 1.930 1.970 1.900 1.960 18,982 +0.03(+1.55%)
Nov 23, 2021 1.940 1.950 1.920 1.930 12,749 -0.01(-0.52%)
Nov 22, 2021 1.970 1.970 1.920 1.940 72,269 -0.01(-0.51%)
Nov 19, 2021 1.920 1.974 1.920 1.950 26,652 +0.02(+1.04%)
Nov 18, 2021 2.020 1.960 1.930 1.930 52,859 -0.09(-4.46%)
Nov 17, 2021 2.030 2.082 1.984 2.020 47,802 -0.03(-1.46%)
Nov 16, 2021 2.020 2.100 2.000 2.050 59,711 +0.02(+0.99%)
Nov 15, 2021 2.170 2.170 2.000 2.030 85,368 -0.14(-6.45%)
Nov 12, 2021 2.220 2.275 2.160 2.170 33,266 -0.02(-0.91%)
Nov 11, 2021 2.180 2.280 2.170 2.190 29,498 +0.00(+0.00%)
Nov 10, 2021 2.230 2.190 34,544 -0.07(-3.10%)
Nov 09, 2021 2.260 2.280 2.220 2.260 15,038 -0.02(-0.88%)
Nov 08, 2021 2.230 2.300 2.225 2.280 136,108 +0.04(+1.79%)
Nov 05, 2021 2.240 2.270 2.179 2.240 26,904 +0.01(+0.45%)
Nov 04, 2021 2.250 2.300 2.210 2.230 32,532 -0.03(-1.33%)
Nov 03, 2021 2.240 2.300 2.230 2.260 12,741 +0.02(+0.89%)
Nov 02, 2021 2.190 2.250 2.190 2.240 19,228 +0.02(+0.90%)
Nov 01, 2021 2.220 2.250 2.230 2.220 27,626 -0.01(-0.45%)
Oct 29, 2021 2.210 2.250 2.200 2.230 18,904 +0.01(+0.45%)
Oct 28, 2021 2.170 2.250 2.170 2.220 26,395 +0.04(+1.83%)
Oct 27, 2021 2.200 2.220 2.160 2.180 38,614 -0.03(-1.36%)
Oct 26, 2021 2.200 2.210 22,795 -0.01(-0.45%)
Oct 25, 2021 2.160 2.260 2.160 2.220 27,218 +0.04(+1.83%)
Oct 22, 2021 2.230 2.230 2.130 2.180 24,978 -0.03(-1.36%)
Oct 21, 2021 2.250 2.268 2.200 2.210 10,805 -0.05(-2.21%)
Oct 20, 2021 2.270 2.290 2.230 2.260 21,089 +0.00(+0.00%)
Oct 19, 2021 2.280 2.300 2.200 2.260 55,997 -0.01(-0.44%)
Oct 18, 2021 2.260 2.300 2.220 2.270 24,376 +0.01(+0.44%)
Oct 15, 2021 2.290 2.340 2.260 2.260 26,116 -0.02(-0.88%)
Oct 14, 2021 2.359 2.359 2.250 2.280 23,312 +0.00(+0.22%)
Oct 13, 2021 2.240 2.300 2.240 2.275 22,912 +0.00(+0.22%)
Oct 12, 2021 2.270 2.280 2.260 2.270 12,358 -0.03(-1.30%)
Oct 11, 2021 2.260 2.300 2.220 2.300 12,866 +0.02(+0.88%)
Oct 08, 2021 2.320 2.350 2.260 2.280 35,660 -0.01(-0.44%)
Oct 07, 2021 2.400 2.400 2.280 2.290 84,032 -0.07(-2.97%)
Oct 06, 2021 2.390 2.390 2.310 2.360 28,281 -0.02(-0.84%)
Oct 05, 2021 2.350 2.434 2.350 2.380 20,269 +0.06(+2.59%)
Oct 04, 2021 2.380 2.400 2.300 2.320 70,897 -0.05(-2.11%)
Oct 01, 2021 2.375 2.450 2.350 2.370 19,215 +0.01(+0.42%)
Sep 30, 2021 2.370 2.380 2.350 2.360 19,907 +0.00(+0.00%)
Sep 29, 2021 2.370 2.420 2.360 2.360 27,607 +0.00(+0.00%)
Sep 28, 2021 2.410 2.410 2.350 2.360 27,428 -0.04(-1.67%)
Sep 27, 2021 2.453 2.472 2.400 2.400 12,697 -0.01(-0.41%)
Sep 24, 2021 2.410 2.530 2.410 2.410 4,050 -0.01(-0.41%)
Sep 23, 2021 2.440 2.463 2.400 2.420 58,897 -0.01(-0.41%)
Sep 22, 2021 2.430 2.500 2.400 2.430 27,173 -0.01(-0.41%)
Sep 21, 2021 2.490 2.490 2.400 2.440 38,960 -0.01(-0.41%)
Sep 20, 2021 2.450 2.450 2.400 2.450 15,605 +0.01(+0.41%)
Sep 17, 2021 2.470 2.470 2.410 2.440 15,576 -0.05(-2.01%)
Sep 16, 2021 2.460 2.520 2.450 2.490 26,060 +0.07(+2.89%)
Sep 15, 2021 2.380 2.470 2.380 2.420 16,493 +0.02(+0.83%)
Sep 14, 2021 2.479 2.479 2.400 2.400 38,345 -0.04(-1.64%)
Sep 13, 2021 2.445 2.529 2.420 2.440 18,879 +0.00(+0.00%)
Sep 10, 2021 2.490 2.495 2.420 2.440 14,783 -0.06(-2.40%)
Sep 09, 2021 2.490 2.530 2.460 2.500 34,289 -0.01(-0.40%)
Sep 08, 2021 2.490 2.540 2.490 2.510 15,068 -0.01(-0.40%)
Sep 07, 2021 2.660 2.660 2.500 2.520 42,836 -0.17(-6.32%)
Sep 03, 2021 2.680 2.768 2.680 2.690 74,880 -0.04(-1.47%)
Sep 02, 2021 2.710 2.750 2.710 2.730 49,891 +0.02(+0.74%)
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.