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 )

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 (%)
May 31, 2023 0.6137 0.6565 0.6000 0.6200 60,860 +0.01(+1.03%)
May 30, 2023 0.6250 0.6400 0.6000 0.6137 48,426 +0.00(+0.64%)
May 26, 2023 0.6100 0.6994 0.5980 0.6098 31,292 +0.01(+2.50%)
May 25, 2023 0.6100 0.6141 0.5949 0.5949 15,404 -0.02(-3.11%)
May 24, 2023 0.5900 0.6140 0.5900 0.6140 8,454 +0.02(+3.21%)
May 23, 2023 0.5801 0.6030 0.5801 0.5949 22,239 -0.01(-0.85%)
May 22, 2023 0.5966 0.6140 0.5700 0.6000 33,121 +0.00(+0.57%)
May 19, 2023 0.5800 0.6139 0.5700 0.5966 65,971 +0.02(+2.86%)
May 18, 2023 0.5600 0.5800 0.5600 0.5800 12,206 +0.00(+0.68%)
May 17, 2023 0.5810 0.5850 0.5510 0.5761 82,790 -0.00(-0.84%)
May 16, 2023 0.7200 0.7200 0.5500 0.5810 550,683 -0.24(-29.15%)
May 15, 2023 0.8600 0.8700 0.8122 0.8201 78,504 -0.06(-6.80%)
May 12, 2023 0.8257 0.8979 0.8257 0.8799 34,893 +0.06(+7.58%)
May 11, 2023 0.8300 0.8300 0.8013 0.8179 28,081 -0.01(-1.03%)
May 10, 2023 0.8500 0.8500 0.8226 0.8264 16,501 -0.02(-2.78%)
May 09, 2023 0.8144 0.8144 0.8144 0.8500 27,749 +0.03(+3.62%)
May 08, 2023 0.8201 0.8500 0.8100 0.8203 42,039 -0.05(-5.72%)
May 05, 2023 0.9400 0.9400 0.8701 0.8701 21,608 -0.01(-1.14%)
May 04, 2023 0.9749 0.9749 0.8737 0.8801 40,170 -0.04(-4.34%)
May 03, 2023 0.9200 0.9900 0.9200 0.9200 9,216 -0.00(-0.12%)
May 02, 2023 0.9300 0.9300 0.9211 0.9211 7,697 -0.01(-1.49%)
May 01, 2023 0.9400 0.9500 0.9311 0.9350 34,972 -0.01(-1.58%)
Apr 28, 2023 0.9800 0.9801 0.9500 0.9500 34,920 -0.03(-2.56%)
Apr 27, 2023 0.9850 0.9999 0.9750 0.9750 23,758 +0.02(+1.56%)
Apr 26, 2023 1.000 1.000 0.9600 0.9600 17,544 -0.01(-1.03%)
Apr 25, 2023 0.9800 0.9996 0.9600 0.9700 14,774 -0.04(-3.96%)
Apr 24, 2023 1.020 1.050 1.010 1.010 7,701 -0.04(-3.81%)
Apr 21, 2023 0.9506 1.060 0.9506 1.050 82,249 +0.07(+7.14%)
Apr 20, 2023 1.031 1.050 0.9319 0.9800 81,387 -0.05(-4.46%)
Apr 19, 2023 1.060 1.069 1.010 1.026 32,933 -0.03(-3.24%)
Apr 18, 2023 1.070 1.090 1.060 1.060 57,392 -0.02(-1.85%)
Apr 17, 2023 1.080 1.110 1.080 1.080 30,055 +0.00(+0.00%)
Apr 14, 2023 1.170 1.170 1.080 1.080 63,947 -0.04(-3.57%)
Apr 13, 2023 1.140 1.140 1.110 1.120 26,983 -0.01(-0.88%)
Apr 12, 2023 1.140 1.140 1.130 1.130 4,557 -0.01(-0.88%)
Apr 11, 2023 1.140 1.145 1.130 1.140 28,524 +0.01(+0.88%)
Apr 10, 2023 1.120 1.148 1.120 1.130 21,283 +0.01(+0.89%)
Apr 06, 2023 1.113 1.150 1.113 1.120 20,858 -0.02(-1.75%)
Apr 05, 2023 1.150 1.150 1.110 1.140 14,635 -0.01(-0.87%)
Apr 04, 2023 1.130 1.150 1.120 1.150 26,398 +0.01(+1.05%)
Apr 03, 2023 1.110 1.150 1.110 1.138 12,671 +0.03(+2.52%)
Mar 31, 2023 1.130 1.150 1.100 1.110 117,517 -0.03(-2.63%)
Mar 30, 2023 1.150 1.180 1.140 1.140 25,412 +0.00(+0.00%)
Mar 29, 2023 1.150 1.170 1.140 1.140 60,444 -0.01(-0.87%)
Mar 28, 2023 1.180 1.190 1.150 1.150 93,738 -0.05(-4.17%)
Mar 27, 2023 1.200 1.229 1.130 1.200 73,365 +0.05(+4.35%)
Mar 24, 2023 1.130 1.190 1.130 1.150 16,666 +0.02(+1.77%)
Mar 23, 2023 1.160 1.180 1.130 1.130 107,113 -0.03(-2.59%)
Mar 22, 2023 1.340 1.350 1.100 1.160 524,273 -0.25(-17.44%)
Mar 21, 2023 1.390 1.490 1.360 1.405 121,472 +0.04(+3.31%)
Mar 20, 2023 1.380 1.390 1.335 1.360 62,784 +0.03(+2.26%)
Mar 17, 2023 1.310 1.370 1.310 1.330 44,948 +0.00(+0.00%)
Mar 16, 2023 1.430 1.430 1.320 1.330 61,710 -0.04(-2.92%)
Mar 15, 2023 1.400 1.420 1.370 1.370 38,136 -0.05(-3.52%)
Mar 14, 2023 1.410 1.450 1.390 1.420 19,336 +0.04(+2.90%)
Mar 13, 2023 1.380 1.430 1.380 1.380 10,707 +0.00(+0.00%)
Mar 10, 2023 1.400 1.400 1.380 1.380 15,645 +0.00(+0.00%)
Mar 09, 2023 1.402 1.410 1.380 1.380 38,486 -0.02(-1.43%)
Mar 08, 2023 1.429 1.440 1.400 1.400 9,420 -0.01(-0.71%)
Mar 07, 2023 1.390 1.420 1.390 1.410 4,978 +0.01(+0.71%)
Mar 06, 2023 1.420 1.420 1.390 1.400 22,340 -0.02(-1.41%)
Mar 03, 2023 1.420 1.443 1.380 1.420 26,085 +0.00(+0.00%)
Mar 02, 2023 1.440 1.460 1.420 1.420 43,674 +0.01(+0.71%)
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.