Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 28, 2021 2.520 2.660 2.520 2.580 81,161 +0.07(+2.79%)
May 27, 2021 2.480 2.570 2.445 2.510 45,453 +0.06(+2.45%)
May 26, 2021 2.390 2.550 2.330 2.450 133,490 +0.09(+3.81%)
May 25, 2021 2.400 2.420 2.360 2.360 45,247 -0.06(-2.48%)
May 24, 2021 2.390 2.450 2.381 2.420 32,943 +0.03(+1.26%)
May 21, 2021 2.350 2.440 2.350 2.390 29,375 +0.02(+0.84%)
May 20, 2021 2.280 2.420 2.280 2.370 31,730 +0.09(+3.95%)
May 19, 2021 2.320 2.350 2.260 2.280 44,337 -0.10(-4.20%)
May 18, 2021 2.450 2.480 2.350 2.380 55,741 -0.07(-2.86%)
May 17, 2021 2.250 2.550 2.220 2.450 258,865 +0.19(+8.41%)
May 14, 2021 2.130 2.470 2.040 2.260 568,623 +0.35(+18.32%)
May 13, 2021 1.950 2.010 1.910 1.910 46,768 -0.06(-3.05%)
May 12, 2021 1.950 1.980 1.900 1.970 55,560 +0.02(+1.03%)
May 11, 2021 1.990 2.011 1.900 1.950 69,649 -0.08(-3.94%)
May 10, 2021 1.980 2.050 1.910 2.030 156,473 +0.12(+6.28%)
May 07, 2021 1.910 1.970 1.900 1.910 83,759 +0.00(+0.00%)
May 06, 2021 1.950 2.000 1.900 1.910 76,163 -0.05(-2.55%)
May 05, 2021 2.010 2.040 1.940 1.960 34,210 -0.04(-1.75%)
May 04, 2021 1.980 2.100 1.950 1.995 63,543 -0.00(-0.25%)
May 03, 2021 2.010 2.060 1.990 2.000 71,180 -0.02(-0.99%)
Apr 30, 2021 2.030 2.090 2.000 2.020 31,800 -0.01(-0.49%)
Apr 29, 2021 2.080 2.090 2.000 2.030 57,047 -0.04(-1.93%)
Apr 28, 2021 2.100 2.100 2.056 2.070 22,659 -0.03(-1.43%)
Apr 27, 2021 2.100 2.166 2.060 2.100 57,709 +0.01(+0.48%)
Apr 26, 2021 2.110 2.140 2.050 2.090 79,425 +0.06(+2.96%)
Apr 23, 2021 2.040 2.054 2.000 2.030 39,600 +0.02(+1.00%)
Apr 22, 2021 2.050 2.060 1.980 2.010 101,314 -0.01(-0.50%)
Apr 21, 2021 2.000 2.080 1.980 2.020 43,289 +0.02(+1.00%)
Apr 20, 2021 2.060 2.090 1.980 2.000 46,058 -0.09(-4.31%)
Apr 19, 2021 2.150 2.170 2.070 2.090 88,271 -0.07(-3.24%)
Apr 16, 2021 2.200 2.320 2.100 2.160 110,700 -0.03(-1.37%)
Apr 15, 2021 2.310 2.320 2.160 2.190 151,825 -0.13(-5.60%)
Apr 14, 2021 2.400 2.470 2.310 2.320 104,600 -0.11(-4.53%)
Apr 13, 2021 2.460 2.670 2.420 2.430 331,151 +0.01(+0.41%)
Apr 12, 2021 2.680 2.680 2.400 2.420 257,886 -0.30(-11.03%)
Apr 09, 2021 2.820 2.881 2.690 2.720 60,000 -0.10(-3.72%)
Apr 08, 2021 2.890 2.920 2.750 2.825 55,287 -0.05(-1.91%)
Apr 07, 2021 2.690 2.910 2.650 2.880 309,065 +0.17(+6.27%)
Apr 06, 2021 2.770 2.810 2.660 2.710 25,423 -0.02(-0.73%)
Apr 05, 2021 2.690 2.750 2.580 2.730 52,589 +0.03(+1.11%)
Apr 01, 2021 2.590 2.710 2.538 2.700 40,500 +0.10(+3.85%)
Mar 31, 2021 2.590 2.649 2.557 2.600 16,268 +0.03(+1.17%)
Mar 30, 2021 2.510 2.580 2.500 2.570 24,511 +0.04(+1.58%)
Mar 29, 2021 2.610 2.650 2.500 2.530 66,974 -0.10(-3.80%)
Mar 26, 2021 2.610 2.660 2.560 2.630 70,600 +0.04(+1.54%)
Mar 25, 2021 2.550 2.700 2.540 2.590 58,667 -0.11(-4.07%)
Mar 24, 2021 2.740 2.760 2.680 2.700 45,300 -0.02(-0.74%)
Mar 23, 2021 2.830 2.840 2.720 2.720 38,680 -0.08(-2.86%)
Mar 22, 2021 2.880 2.880 2.800 2.800 43,198 +0.02(+0.72%)
Mar 19, 2021 2.830 2.860 2.770 2.780 23,700 -0.01(-0.36%)
Mar 18, 2021 2.770 2.910 2.720 2.790 46,760 +0.01(+0.36%)
Mar 17, 2021 2.820 2.840 2.720 2.780 44,634 +0.00(+0.00%)
Mar 16, 2021 2.880 2.940 2.760 2.780 75,114 -0.07(-2.46%)
Mar 15, 2021 2.810 2.880 2.780 2.850 56,653 +0.09(+3.26%)
Mar 12, 2021 2.680 2.800 2.680 2.760 62,600 -0.05(-1.78%)
Mar 11, 2021 2.880 2.890 2.780 2.810 55,347 -0.04(-1.40%)
Mar 10, 2021 2.857 2.940 2.788 2.850 28,514 -0.01(-0.35%)
Mar 09, 2021 2.750 2.890 2.725 2.860 40,986 +0.17(+6.32%)
Mar 08, 2021 2.660 2.720 2.630 2.690 36,364 +0.02(+0.75%)
Mar 05, 2021 2.850 2.874 2.500 2.670 197,100 -0.15(-5.32%)
Mar 04, 2021 3.010 3.040 2.810 2.820 137,930 -0.16(-5.37%)
Mar 03, 2021 3.000 3.066 2.969 2.980 41,468 -0.04(-1.32%)
Mar 02, 2021 3.090 3.160 3.000 3.020 27,352 -0.06(-1.95%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.