Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addvantage Techs Group (NQ: AEY )

N/A 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 (%)
Jul 31, 2007 5.860 6.100 5.860 6.030 44,900 +0.12(+2.03%)
Jul 30, 2007 5.780 6.050 5.710 5.910 73,000 +0.21(+3.68%)
Jul 27, 2007 5.500 5.850 5.500 5.700 34,100 +0.10(+1.79%)
Jul 26, 2007 5.850 5.850 5.270 5.600 94,300 -0.27(-4.60%)
Jul 25, 2007 6.220 6.220 5.850 5.870 55,100 -0.33(-5.32%)
Jul 24, 2007 6.130 6.300 6.100 6.200 30,500 +0.08(+1.31%)
Jul 23, 2007 6.280 6.300 6.060 6.120 52,800 -0.02(-0.33%)
Jul 20, 2007 6.120 6.250 6.050 6.140 38,200 -0.01(-0.16%)
Jul 19, 2007 6.220 6.260 6.100 6.150 36,000 -0.05(-0.81%)
Jul 18, 2007 6.120 6.200 6.010 6.200 56,200 -0.02(-0.32%)
Jul 17, 2007 5.840 6.240 5.840 6.220 104,200 +0.39(+6.69%)
Jul 16, 2007 5.910 6.200 5.830 5.830 50,200 -0.07(-1.19%)
Jul 13, 2007 6.000 6.000 5.900 5.900 31,100 -0.06(-1.01%)
Jul 12, 2007 5.900 6.300 5.704 5.960 191,500 +0.06(+1.02%)
Jul 11, 2007 5.550 5.930 5.550 5.900 77,900 +0.30(+5.36%)
Jul 10, 2007 5.650 5.690 5.500 5.600 45,100 -0.15(-2.61%)
Jul 09, 2007 5.750 6.000 5.600 5.750 144,200 +0.15(+2.68%)
Jul 06, 2007 5.560 5.683 5.560 5.600 26,800 -0.01(-0.18%)
Jul 05, 2007 5.690 5.690 5.520 5.610 37,100 -0.05(-0.88%)
Jul 03, 2007 5.600 5.700 5.600 5.660 64,800 +0.06(+1.07%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.