Addvantage Techs Group (NQ: AEY )

3.150 USD +0.360 (+12.90%)
Official Closing Price Updated: 4:40 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
X