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 (%)
Jan 29, 2021 2.939 3.000 2.857 2.910 110,400 -0.02(-0.68%)
Jan 28, 2021 2.900 3.051 2.900 2.930 137,681 +0.03(+1.03%)
Jan 27, 2021 3.100 3.110 2.870 2.900 223,643 -0.27(-8.52%)
Jan 26, 2021 3.320 3.330 3.100 3.170 196,576 -0.06(-1.86%)
Jan 25, 2021 3.080 3.280 3.010 3.230 297,453 +0.19(+6.25%)
Jan 22, 2021 3.100 3.108 2.970 3.040 207,000 -0.09(-2.88%)
Jan 21, 2021 2.900 3.200 2.810 3.130 458,190 +0.27(+9.44%)
Jan 20, 2021 2.880 2.980 2.800 2.860 154,976 -0.04(-1.38%)
Jan 19, 2021 2.800 2.930 2.710 2.900 160,611 +0.16(+5.84%)
Jan 15, 2021 2.760 2.820 2.660 2.740 159,900 -0.04(-1.44%)
Jan 14, 2021 2.820 2.870 2.720 2.780 161,159 -0.03(-1.07%)
Jan 13, 2021 2.830 2.990 2.762 2.810 179,554 -0.02(-0.71%)
Jan 12, 2021 2.760 2.890 2.710 2.830 211,389 +0.05(+1.80%)
Jan 11, 2021 2.730 2.850 2.710 2.780 236,264 +0.00(+0.00%)
Jan 08, 2021 2.820 2.877 2.730 2.780 275,600 -0.04(-1.42%)
Jan 07, 2021 2.920 2.980 2.800 2.820 195,481 -0.10(-3.42%)
Jan 06, 2021 2.910 3.060 2.820 2.920 187,389 -0.02(-0.68%)
Jan 05, 2021 2.830 2.977 2.830 2.940 89,895 +0.09(+3.16%)
Jan 04, 2021 2.950 2.959 2.820 2.850 112,518 -0.14(-4.68%)
Dec 31, 2020 2.990 2.990 2.990 155,637 +0.01(+0.33%)
Dec 30, 2020 2.740 3.050 2.740 2.980 155,637 +0.21(+7.58%)
Dec 29, 2020 3.060 3.060 2.730 2.770 209,566 -0.30(-9.77%)
Dec 28, 2020 3.100 3.120 2.920 3.070 189,436 +0.09(+3.02%)
Dec 24, 2020 3.170 3.194 2.950 2.980 176,800 -0.17(-5.40%)
Dec 23, 2020 3.340 3.350 3.120 3.150 277,425 -0.16(-4.83%)
Dec 22, 2020 3.160 3.450 3.160 3.310 273,230 +0.18(+5.75%)
Dec 21, 2020 3.340 3.400 3.120 3.130 359,076 -0.18(-5.44%)
Dec 18, 2020 3.590 3.636 3.310 3.310 310,700 -0.29(-8.06%)
Dec 17, 2020 3.400 3.660 3.300 3.600 528,753 -0.15(-4.00%)
Dec 16, 2020 3.990 3.990 3.690 3.750 317,375 +0.01(+0.27%)
Dec 15, 2020 4.010 4.090 3.720 3.740 491,289 -0.29(-7.20%)
Dec 14, 2020 3.740 4.050 3.700 4.030 770,747 +0.46(+12.77%)
Dec 11, 2020 3.750 3.800 3.530 3.574 186,600 -0.25(-6.45%)
Dec 10, 2020 3.830 3.840 3.630 3.820 264,121 -0.06(-1.55%)
Dec 09, 2020 3.800 4.000 3.730 3.880 376,912 +0.16(+4.30%)
Dec 08, 2020 4.200 4.240 3.610 3.720 895,855 -0.35(-8.60%)
Dec 07, 2020 3.400 4.100 3.350 4.070 1,231,225 +0.75(+22.59%)
Dec 04, 2020 3.220 3.330 3.150 3.320 297,500 +0.17(+5.40%)
Dec 03, 2020 3.100 3.200 3.020 3.150 199,859 +0.06(+1.94%)
Dec 02, 2020 3.150 3.150 2.910 3.090 172,743 -0.03(-0.96%)
Dec 01, 2020 3.250 3.250 3.050 3.120 216,658 -0.07(-2.19%)
Nov 30, 2020 3.190 3.250 2.900 3.190 425,640 +0.04(+1.27%)
Nov 27, 2020 2.850 3.170 2.825 3.150 545,700 +0.36(+12.90%)
Nov 25, 2020 2.840 2.840 2.570 2.790 336,400 -0.05(-1.76%)
Nov 24, 2020 2.510 2.900 2.500 2.840 838,818 +0.34(+13.60%)
Nov 23, 2020 2.300 2.500 2.200 2.500 759,198 +0.34(+15.74%)
Nov 20, 2020 2.140 2.200 2.090 2.160 129,000 +0.05(+2.37%)
Nov 19, 2020 2.050 2.130 2.020 2.110 102,977 +0.04(+1.93%)
Nov 18, 2020 2.100 2.111 1.980 2.070 95,028 -0.04(-1.90%)
Nov 17, 2020 2.000 2.130 2.000 2.110 51,077 +0.05(+2.43%)
Nov 16, 2020 2.050 2.100 1.960 2.060 89,625 -0.02(-0.96%)
Nov 13, 2020 2.070 2.110 1.970 2.080 45,900 -0.01(-0.48%)
Nov 12, 2020 1.930 2.250 1.900 2.090 419,786 +0.15(+7.73%)
Nov 11, 2020 1.930 1.950 1.880 1.940 52,331 +0.04(+2.11%)
Nov 10, 2020 1.900 1.940 1.850 1.900 154,216 +0.04(+2.15%)
Nov 09, 2020 1.860 1.960 1.830 1.860 151,493 +0.03(+1.64%)
Nov 06, 2020 1.840 2.090 1.825 1.830 353,100 +0.00(+0.00%)
Nov 05, 2020 1.810 1.840 1.810 1.830 40,533 +0.02(+1.10%)
Nov 04, 2020 1.870 1.900 1.810 1.810 23,148 -0.04(-2.16%)
Nov 03, 2020 1.830 1.870 1.820 1.850 26,198 +0.03(+1.65%)
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.