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 (%)
Dec 30, 2005 6.390 6.580 6.110 6.150 176,300 -0.20(-3.15%)
Dec 29, 2005 5.950 6.560 5.850 6.350 234,000 +0.45(+7.63%)
Dec 28, 2005 6.240 6.490 5.800 5.900 223,100 -0.34(-5.45%)
Dec 27, 2005 6.480 7.100 6.240 6.240 629,400 -0.16(-2.50%)
Dec 23, 2005 6.250 6.500 6.200 6.400 251,000 +0.20(+3.23%)
Dec 22, 2005 6.580 6.590 6.100 6.200 429,500 -0.20(-3.13%)
Dec 21, 2005 5.920 6.400 5.700 6.400 744,900 +0.78(+13.88%)
Dec 20, 2005 5.250 5.750 5.180 5.620 553,600 +0.52(+10.20%)
Dec 19, 2005 5.050 5.830 4.900 5.100 821,800 +0.42(+8.97%)
Dec 16, 2005 4.650 4.690 4.610 4.680 22,600 +0.03(+0.65%)
Dec 15, 2005 4.500 4.650 4.500 4.650 33,000 +0.13(+2.88%)
Dec 14, 2005 4.550 4.570 4.520 4.520 10,500 -0.07(-1.53%)
Dec 13, 2005 4.600 4.700 4.580 4.590 34,400 -0.11(-2.34%)
Dec 12, 2005 4.700 4.710 4.610 4.700 19,800 +0.00(+0.00%)
Dec 09, 2005 4.750 4.750 4.650 4.700 9,600 -0.05(-1.05%)
Dec 08, 2005 4.840 4.850 4.750 4.750 13,100 -0.15(-3.06%)
Dec 07, 2005 4.810 4.939 4.700 4.900 36,700 +0.09(+1.87%)
Dec 06, 2005 4.600 4.810 4.600 4.810 42,000 +0.30(+6.65%)
Dec 05, 2005 4.500 4.530 4.400 4.510 4,800 -0.07(-1.53%)
Dec 02, 2005 4.380 4.750 4.370 4.580 62,100 +0.24(+5.53%)
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.