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 (%)
Feb 12, 2024 0.3600 0 -0.24(-40.00%)
Feb 09, 2024 0.6512 0.7060 0.5977 0.6000 372,731 -0.11(-15.37%)
Feb 08, 2024 0.6200 0.7700 0.5600 0.7090 1,312,987 +0.05(+7.59%)
Feb 07, 2024 0.5639 0.7464 0.5200 0.6590 3,487,436 +0.04(+6.29%)
Feb 06, 2024 0.3400 1.220 0.3351 0.6200 41,044,816 +0.27(+77.14%)
Feb 05, 2024 0.3660 0.4000 0.3300 0.3500 1,076,940 -0.10(-22.10%)
Feb 02, 2024 0.5000 0.7400 0.3810 0.4493 2,904,042 -0.16(-26.36%)
Feb 01, 2024 1.430 1.530 0.4700 0.6101 1,392,855 -1.24(-67.02%)
Jan 31, 2024 1.830 1.960 1.780 1.850 40,500 +0.04(+2.21%)
Jan 30, 2024 2.090 2.183 1.750 1.810 116,453 -0.38(-17.35%)
Jan 29, 2024 2.000 2.750 1.910 2.190 141,372 +0.19(+9.23%)
Jan 26, 2024 2.240 2.240 1.950 2.005 55,139 -0.15(-6.74%)
Jan 25, 2024 2.550 2.550 2.140 2.150 69,173 -0.40(-15.69%)
Jan 24, 2024 2.700 3.700 2.450 2.550 375,621 -0.29(-10.21%)
Jan 23, 2024 2.460 3.300 2.360 2.840 207,249 +0.39(+15.92%)
Jan 22, 2024 2.400 2.480 2.390 2.450 8,039 -0.05(-2.00%)
Jan 19, 2024 2.400 2.500 2.400 2.500 8,780 +0.08(+3.31%)
Jan 18, 2024 2.475 2.475 2.410 2.420 2,499 -0.09(-3.61%)
Jan 17, 2024 2.442 2.580 2.442 2.511 3,421 -0.07(-2.69%)
Jan 16, 2024 2.576 2.581 2.570 2.580 2,307 +0.03(+1.28%)
Jan 12, 2024 2.620 2.620 2.547 2.547 476 -0.04(-1.45%)
Jan 11, 2024 2.490 2.699 2.470 2.585 8,653 +0.09(+3.82%)
Jan 10, 2024 2.430 2.490 2.370 2.490 12,178 +0.08(+3.32%)
Jan 09, 2024 2.400 2.425 2.400 2.410 1,041 -0.03(-1.23%)
Jan 08, 2024 2.400 2.455 2.366 2.440 16,381 -0.01(-0.41%)
Jan 05, 2024 2.420 2.450 2.420 2.450 2,461 +0.05(+2.08%)
Jan 04, 2024 2.564 2.837 2.370 2.400 9,551 -0.20(-7.69%)
Jan 03, 2024 2.590 2.770 2.550 2.600 3,906 +0.00(+0.00%)
Jan 02, 2024 2.460 2.927 2.460 2.600 37,585 +0.14(+5.69%)
Dec 29, 2023 2.550 2.590 2.425 2.460 11,024 +0.09(+3.80%)
Dec 28, 2023 2.230 2.496 2.230 2.370 12,067 +0.18(+8.22%)
Dec 27, 2023 2.250 2.300 2.190 2.190 10,530 -0.07(-3.10%)
Dec 26, 2023 2.360 2.360 2.250 2.260 5,083 -0.03(-1.31%)
Dec 22, 2023 2.280 2.314 2.260 2.290 4,742 +0.01(+0.44%)
Dec 21, 2023 2.400 2.400 2.280 2.280 3,048 -0.11(-4.60%)
Dec 20, 2023 2.310 2.400 2.250 2.390 7,400 +0.00(+0.00%)
Dec 19, 2023 2.390 2.513 2.300 2.390 7,341 -0.16(-6.27%)
Dec 18, 2023 2.250 2.550 2.250 2.550 8,349 +0.24(+10.39%)
Dec 15, 2023 2.420 2.475 2.290 2.310 20,624 -0.29(-11.15%)
Dec 14, 2023 2.352 2.600 2.352 2.600 3,197 +0.20(+8.33%)
Dec 13, 2023 2.570 2.570 2.367 2.400 10,961 -0.17(-6.48%)
Dec 12, 2023 2.850 2.860 2.480 2.566 21,955 -0.29(-10.27%)
Dec 11, 2023 3.090 3.180 2.860 2.860 8,705 -0.23(-7.44%)
Dec 08, 2023 3.100 3.200 3.090 3.090 3,997 -0.04(-1.28%)
Dec 07, 2023 3.240 3.240 3.130 3.130 964 -0.01(-0.32%)
Dec 06, 2023 3.210 3.270 3.110 3.140 5,318 -0.18(-5.42%)
Dec 05, 2023 3.100 3.320 3.090 3.320 8,219 +0.23(+7.44%)
Dec 04, 2023 2.980 3.120 2.949 3.090 10,354 +0.01(+0.32%)
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.