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 (%)
Aug 31, 2023 0.3700 0.3800 0.3660 0.3763 5,204 -0.00(-0.34%)
Aug 30, 2023 0.3530 0.3799 0.3511 0.3776 10,578 +0.01(+2.78%)
Aug 29, 2023 0.3700 0.3798 0.3521 0.3674 37,630 +0.01(+2.06%)
Aug 28, 2023 0.3690 0.3917 0.3500 0.3600 107,938 -0.02(-4.33%)
Aug 25, 2023 0.4117 0.4117 0.3500 0.3763 51,065 -0.01(-3.51%)
Aug 24, 2023 0.4223 0.4230 0.3802 0.3900 72,349 -0.05(-10.67%)
Aug 23, 2023 0.3660 0.4386 0.3600 0.4366 102,234 +0.07(+18.03%)
Aug 22, 2023 0.3500 0.3800 0.3450 0.3699 99,491 +0.02(+5.66%)
Aug 21, 2023 0.3881 0.4192 0.3400 0.3501 292,332 -0.03(-8.71%)
Aug 18, 2023 0.3600 0.4499 0.3600 0.3835 330,681 +0.02(+6.09%)
Aug 17, 2023 0.4050 0.4099 0.3615 0.3615 103,635 -0.06(-13.85%)
Aug 16, 2023 0.4000 0.4427 0.3810 0.4196 94,363 +0.03(+8.99%)
Aug 15, 2023 0.4205 0.4618 0.3420 0.3850 305,860 -0.20(-34.69%)
Aug 14, 2023 0.5900 0.5998 0.5752 0.5895 62,068 -0.01(-2.08%)
Aug 11, 2023 0.6100 0.6100 0.5810 0.6020 13,287 +0.01(+2.10%)
Aug 10, 2023 0.5990 0.6050 0.5800 0.5896 23,568 -0.01(-1.72%)
Aug 09, 2023 0.6300 0.6290 0.5801 0.5999 12,856 -0.00(-0.02%)
Aug 08, 2023 0.6190 0.6359 0.6000 0.6000 11,720 +0.02(+2.56%)
Aug 07, 2023 0.6000 0.6366 0.5850 0.5850 32,713 -0.03(-4.15%)
Aug 04, 2023 0.6100 0.6366 0.6031 0.6103 12,579 -0.03(-4.13%)
Aug 03, 2023 0.6160 0.6428 0.6100 0.6366 14,288 +0.00(+0.35%)
Aug 02, 2023 0.6196 0.6480 0.5872 0.6344 69,053 +0.01(+2.32%)
Aug 01, 2023 0.6397 0.6471 0.6200 0.6200 23,402 -0.01(-2.12%)
Jul 31, 2023 0.6020 0.6502 0.6011 0.6334 186,430 -0.00(-0.02%)
Jul 28, 2023 0.6100 0.6460 0.6001 0.6335 643,136 +0.03(+5.58%)
Jul 27, 2023 0.6100 0.6237 0.5960 0.6000 47,429 -0.02(-3.83%)
Jul 26, 2023 0.6010 0.6239 0.5927 0.6239 44,199 +0.02(+3.12%)
Jul 25, 2023 0.6369 0.6369 0.6021 0.6050 39,748 -0.03(-5.02%)
Jul 24, 2023 0.6200 0.6379 0.6000 0.6370 22,152 +0.04(+6.13%)
Jul 21, 2023 0.6002 0.6196 0.6002 0.6002 10,996 -0.02(-3.18%)
Jul 20, 2023 0.6380 0.6380 0.6004 0.6199 7,721 -0.02(-2.68%)
Jul 19, 2023 0.5900 0.6370 0.5848 0.6370 16,553 +0.05(+7.97%)
Jul 18, 2023 0.6200 0.6350 0.5766 0.5900 124,339 -0.03(-4.84%)
Jul 17, 2023 0.6205 0.6496 0.6200 0.6200 21,541 -0.02(-2.78%)
Jul 14, 2023 0.6400 0.6499 0.6231 0.6377 18,551 -0.02(-2.86%)
Jul 13, 2023 0.6800 0.6800 0.6273 0.6565 69,093 +0.00(+0.46%)
Jul 12, 2023 0.6649 0.6658 0.6251 0.6535 16,102 -0.00(-0.02%)
Jul 11, 2023 0.6205 0.6874 0.6205 0.6536 17,006 +0.02(+3.75%)
Jul 10, 2023 0.6400 0.6891 0.6300 0.6300 5,523 -0.01(-1.50%)
Jul 07, 2023 0.6350 0.6551 0.6242 0.6396 18,355 +0.00(+0.36%)
Jul 06, 2023 0.6400 0.6400 0.6205 0.6373 8,527 -0.00(-0.27%)
Jul 05, 2023 0.6400 0.6400 0.6205 0.6390 8,632 -0.00(-0.16%)
Jul 03, 2023 0.6300 0.6400 0.6201 0.6400 3,942 +0.02(+3.23%)
Jun 30, 2023 0.6100 0.6300 0.6100 0.6200 5,236 -0.01(-1.43%)
Jun 29, 2023 0.6220 0.6298 0.5952 0.6290 8,708 +0.01(+2.43%)
Jun 28, 2023 0.6198 0.6598 0.6002 0.6141 29,023 +0.01(+1.99%)
Jun 27, 2023 0.6100 0.6369 0.6011 0.6021 28,464 -0.03(-4.58%)
Jun 26, 2023 0.6598 0.6598 0.6300 0.6310 5,438 +0.00(+0.16%)
Jun 23, 2023 0.6306 0.6644 0.6040 0.6300 70,136 -0.04(-5.39%)
Jun 22, 2023 0.6500 0.6720 0.6354 0.6659 32,617 -0.00(-0.31%)
Jun 21, 2023 0.6397 0.6680 0.6000 0.6680 92,350 +0.03(+3.89%)
Jun 20, 2023 0.6200 0.6478 0.6002 0.6430 46,065 +0.02(+3.56%)
Jun 16, 2023 0.6250 0.6459 0.6070 0.6209 79,682 -0.00(-0.66%)
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.