Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ADDvantage Technologies Group, Inc. (AEY)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
1.6900-0.0300 (-1.74%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20221.72001.76001.65001.69001.690025,900
Nov 28, 20221.72001.81001.68001.72001.720073,100
Nov 25, 20221.76001.80001.75001.76001.76008,400
Nov 23, 20221.76001.85001.71001.80001.800047,800
Nov 22, 20221.77001.88001.68001.80001.8000121,800
Nov 21, 20221.82001.85001.75001.79001.790064,900
Nov 18, 20221.83001.95001.83001.86001.860031,000
Nov 17, 20221.91001.96001.82001.84001.840079,700
Nov 16, 20222.03002.03001.93001.94001.940049,800
Nov 15, 20222.29002.30001.93002.03002.0300377,900
Nov 14, 20222.14002.15002.05002.10002.1000143,400
Nov 11, 20222.05002.13002.04002.12002.120047,500
Nov 10, 20222.00002.15001.95002.09002.090073,700
Nov 09, 20222.05002.09001.98002.08002.080044,300
Nov 08, 20221.92002.05001.92002.04002.040073,900
Nov 07, 20221.98002.02001.90001.92001.92005,700
Nov 04, 20221.96002.09001.86001.93001.930047,900
Nov 03, 20221.87002.07001.81001.95001.950030,600
Nov 02, 20221.96001.97001.84001.86001.860048,500
Nov 01, 20221.95001.95001.91001.93001.930019,000
Oct 31, 20222.04002.04001.91001.93001.930012,100
Oct 28, 20221.94001.99001.91001.96001.960023,200
Oct 27, 20222.00002.02001.91001.95001.950025,300
Oct 26, 20222.11002.18001.96002.02002.020086,200
Oct 25, 20221.96002.13001.96002.12002.120050,200
Oct 24, 20222.00002.08001.96002.04002.040035,200
Oct 21, 20221.99001.99001.96001.99001.9900700
Oct 20, 20222.00002.00001.90002.00002.000020,100
Oct 19, 20222.02002.06002.02002.02002.02007,300
Oct 18, 20222.03002.06002.02002.06002.06002,800
Oct 17, 20222.05002.06001.99002.05002.050022,900
Oct 14, 20222.00002.06002.00002.06002.060019,100
Oct 13, 20222.03002.08001.96002.05002.050028,800
Oct 12, 20221.94002.03001.90002.02002.020011,000
Oct 11, 20222.06002.06001.95002.01002.010012,300
Oct 10, 20222.02002.07001.91002.07002.070038,800
Oct 07, 20222.04002.04002.00002.02002.020021,400
Oct 06, 20221.87002.08001.82002.05002.0500182,200
Oct 05, 20221.84001.88001.83001.84001.840011,000
Oct 04, 20221.86001.94001.81001.90001.900035,800
Oct 03, 20221.86001.86001.78001.80001.800022,400
Sep 30, 20221.71001.83001.71001.76001.760027,700
Sep 29, 20221.79001.79001.67001.70001.700015,100
Sep 28, 20221.72001.83001.68001.76001.760054,600
Sep 27, 20221.71001.74001.68001.71001.710017,900
Sep 26, 20221.70001.74001.65001.67001.670015,400
Sep 23, 20221.77001.77001.68001.70001.700019,900
Sep 22, 20221.78001.80001.70001.78001.780062,800
Sep 21, 20221.85001.88001.78001.79001.790052,700
Sep 20, 20221.84001.94001.81001.93001.930038,400
Sep 19, 20221.81001.94001.80001.88001.880028,600
Sep 16, 20221.95001.96001.82001.82001.820036,500
Sep 15, 20221.95001.95001.93001.94001.94004,100
Sep 14, 20221.92001.97001.92001.92001.92007,900
Sep 13, 20222.00002.00001.92001.92001.920024,100
Sep 12, 20221.93002.00001.93001.97001.970061,300
Sep 09, 20222.00002.03001.93001.94001.940036,400
Sep 08, 20221.93002.00001.93001.99001.990020,000
Sep 07, 20221.90001.96001.90001.93001.930037,700
Sep 06, 20221.95002.02001.90001.92001.920089,100
Sep 02, 20222.01002.02001.97001.99001.990019,200
Sep 01, 20221.96002.05001.96002.00002.000043,300
Aug 31, 20222.00002.05001.99002.02002.020033,600
Aug 30, 20222.04002.10001.95001.98001.980082,800
Aug 29, 20222.18002.18002.00002.08002.080098,400
Aug 26, 20222.19002.27002.18002.23002.230054,000
Aug 25, 20222.28002.28002.12002.21002.210059,800
Aug 24, 20222.24002.27002.15002.26002.260092,400
Aug 23, 20222.10002.25002.07002.22002.2200248,400
Aug 22, 20222.06002.11002.00002.10002.1000125,100
Aug 19, 20222.01002.20001.85002.08002.0800305,900
Aug 18, 20222.05002.11001.95002.06002.0600168,200
Aug 17, 20222.20002.28001.97002.18002.1800704,600
Aug 16, 20221.90002.25001.90002.22002.22001,346,900
Aug 15, 20221.98001.99001.81001.98001.98001,027,600
Aug 12, 20221.77002.20001.66001.91001.910023,202,700
Aug 11, 20221.40001.48001.39001.41001.41001,726,600
Aug 10, 20221.48001.48001.33001.43001.430036,100
Aug 09, 20221.36001.48001.34001.46001.460039,300
Aug 08, 20221.48001.48001.35001.38001.380041,700
Aug 05, 20221.32001.40001.26001.40001.400036,900
Aug 04, 20221.35001.38001.23001.32001.320071,400
Aug 03, 20221.34001.35001.28001.34001.34007,900
Aug 02, 20221.31001.43001.28001.28001.28008,400
Aug 01, 20221.42001.43001.34001.36001.36009,400
Jul 29, 20221.40001.40001.32001.40001.400021,600
Jul 28, 20221.36001.40001.33001.36001.360012,000
Jul 27, 20221.39001.39001.30001.39001.39007,200
Jul 26, 20221.34001.40001.32001.33001.33006,000
Jul 25, 20221.32001.41001.32001.36001.36007,600
Jul 22, 20221.40001.40001.32001.35001.350023,500
Jul 21, 20221.35001.36001.29001.35001.350012,900
Jul 20, 20221.32001.37001.27001.31001.31009,200
Jul 19, 20221.34001.36001.30001.30001.30005,000
Jul 18, 20221.32001.37001.30001.35001.350012,200
Jul 15, 20221.28001.37001.28001.35001.350012,200
Jul 14, 20221.33001.34001.29001.29001.29003,800
Jul 13, 20221.29001.33001.28001.32001.32004,400
Jul 12, 20221.27001.34001.27001.27001.270013,300
Jul 11, 20221.32001.34001.31001.32001.32003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement