Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ADDvantage Technologies Group, Inc. (AEY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7600+0.0600 (+3.53%)
At close: 04:00PM EDT
1.7600 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 20221.31001.33001.27001.30001.30008,900
Jul 07, 20221.27001.31001.24001.31001.31005,400
Jul 06, 20221.25001.29001.24001.28001.28003,200
Jul 05, 20221.30001.30001.25001.25001.25001,800
Jul 01, 20221.23001.30001.23001.28001.280015,500
Jun 30, 20221.26001.29001.25001.26001.26001,300
Jun 29, 20221.27001.28001.24001.26001.26002,900
Jun 28, 20221.26001.27001.24001.27001.27009,400
Jun 27, 20221.21001.30001.21001.27001.270015,500
Jun 24, 20221.27001.27001.26001.27001.27003,700
Jun 23, 20221.22001.28001.21001.22001.22005,400
Jun 22, 20221.27001.27001.26001.26001.26004,100
Jun 21, 20221.28001.29001.25001.25001.25004,800
Jun 17, 20221.26001.30001.25001.27001.27006,900
Jun 16, 20221.25001.27001.22001.24001.24007,100
Jun 15, 20221.35001.36001.26001.26001.260011,900
Jun 14, 20221.35001.35001.28001.28001.28005,300
Jun 13, 20221.31001.37001.26001.26001.260013,800
Jun 10, 20221.35001.38001.33001.38001.38003,200
Jun 09, 20221.40001.40001.39001.40001.40003,400
Jun 08, 20221.40001.41001.38001.39001.39003,500
Jun 07, 20221.40001.44001.33001.38001.38004,900
Jun 06, 20221.45001.45001.39001.39001.39009,600
Jun 03, 20221.34001.40001.34001.40001.40006,400
Jun 02, 20221.40001.40001.37001.40001.400017,800
Jun 01, 20221.38001.40001.37001.40001.40005,700
May 31, 20221.39001.40001.38001.40001.40007,800
May 27, 20221.37001.40001.35001.39001.390034,300
May 26, 20221.37001.38001.33001.38001.38004,500
May 25, 20221.34001.39001.32001.37001.370010,100
May 24, 20221.35001.39001.32001.35001.350011,200
May 23, 20221.35001.39001.35001.38001.38003,600
May 20, 20221.39001.39001.31001.31001.31006,300
May 19, 20221.35001.40001.34001.40001.40005,900
May 18, 20221.37001.40001.34001.34001.34009,100
May 17, 20221.45001.45001.38001.38001.380033,800
May 16, 20221.26001.41001.24001.38001.380071,600
May 13, 20221.19001.28001.17001.26001.260072,400
May 12, 20221.12001.19001.07001.13001.130066,900
May 11, 20221.10001.10001.05001.07001.070030,000
May 10, 20221.07001.10001.05001.05001.05008,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement