AEY - ADDvantage Technologies Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.92002.06001.92002.05002.050079,000
Oct 17, 20191.95001.95001.94001.95001.950013,800
Oct 16, 20191.90001.95001.89001.94001.940012,700
Oct 15, 20191.90001.93001.88001.89001.89009,900
Oct 14, 20191.93001.95001.92001.92001.92008,100
Oct 11, 20191.93001.95001.88001.94001.94002,700
Oct 10, 20191.95001.95001.93001.93001.93006,300
Oct 09, 20191.87001.95001.87001.93001.930020,400
Oct 08, 20191.89001.90001.85001.89001.890010,000
Oct 07, 20191.91001.95001.89001.92001.92004,000
Oct 04, 20191.90001.94001.90001.93001.930013,200
Oct 03, 20191.95001.96001.88001.90001.900022,400
Oct 02, 20191.97001.99001.92001.92001.92009,700
Oct 01, 20192.00002.00001.91001.96001.960023,700
Sep 30, 20192.00002.02001.98002.00002.00003,300
Sep 27, 20192.00002.01001.98001.98001.98006,800
Sep 26, 20192.00002.04002.00002.00002.00004,200
Sep 25, 20191.98002.04001.98002.00002.00009,600
Sep 24, 20192.00002.01001.98001.98001.98004,300
Sep 23, 20192.05002.05002.00002.02002.020011,700
Sep 20, 20192.01002.06001.97002.05002.050022,800
Sep 19, 20192.07002.09001.98002.00002.000046,100
Sep 18, 20192.08002.09002.03002.04002.040015,900
Sep 17, 20192.14002.14001.92002.07002.070027,300
Sep 16, 20192.12002.15002.05002.09002.090018,900
Sep 13, 20192.10002.15002.02002.10002.100050,200
Sep 12, 20192.08002.20002.06002.06002.060098,200
Sep 11, 20191.83002.11001.83002.05002.0500232,400
Sep 10, 20191.81001.85001.80001.84001.840022,900
Sep 09, 20191.78001.86001.78001.83001.83008,400
Sep 06, 20191.78001.85001.77001.77001.77003,200
Sep 05, 20191.86001.86001.75001.81001.81001,500
Sep 04, 20191.78001.85001.78001.81001.810010,300
Sep 03, 20191.80001.83001.79001.79001.790035,100
Aug 30, 20191.74001.86001.74001.80001.800052,900
Aug 29, 20191.71001.79001.71001.75001.750040,300
Aug 28, 20191.75001.76001.73001.74001.740012,100
Aug 27, 20191.76001.88001.76001.76001.760011,800
Aug 26, 20191.80001.80001.75001.76001.760019,400
Aug 23, 20191.82001.84001.73001.79001.790039,500
Aug 22, 20191.84001.84001.76001.77001.770017,900
Aug 21, 20191.83001.85001.83001.85001.85005,400
Aug 20, 20191.85001.86001.77001.85001.850015,500
Aug 19, 20191.82001.83001.81001.83001.83006,500
Aug 16, 20191.80001.84001.80001.83001.83008,000
Aug 15, 20191.83001.86001.80001.82001.820024,800
Aug 14, 20191.87001.88001.80001.83001.830035,400
Aug 13, 20191.83001.90001.75001.88001.880098,600
Aug 12, 20191.71001.73001.70001.73001.730014,500
Aug 09, 20191.75001.75001.69001.71001.710025,400
Aug 08, 20191.78001.80001.74001.74001.74008,800
Aug 07, 20191.75001.81001.73001.81001.81009,500
Aug 06, 20191.74001.78001.73001.78001.780012,800
Aug 05, 20191.78001.78001.70001.74001.74001,900
Aug 02, 20191.77001.80001.73001.75001.750048,300
Aug 01, 20191.82001.83001.78001.78001.780012,900
Jul 31, 20191.80001.84001.77001.77001.770026,300
Jul 30, 20191.79001.79001.73001.79001.79006,200
Jul 29, 20191.73001.80001.72001.74001.740023,800
Jul 26, 20191.75001.75001.70001.71001.710038,500
Jul 25, 20191.82001.83001.73001.74001.740027,100
Jul 24, 20191.75001.82001.75001.81001.810085,800
Jul 23, 20191.72001.75001.69001.75001.750072,200
Jul 22, 20191.65001.71001.65001.70001.700014,700
Jul 19, 20191.71001.72001.66001.71001.710018,200
Jul 18, 20191.69001.72001.67001.70001.70004,400
Jul 17, 20191.72001.73001.69001.72001.720011,800
Jul 16, 20191.70001.72001.67001.70001.700059,100
Jul 15, 20191.66001.72001.64001.69001.690017,100
Jul 12, 20191.67001.70001.63001.64001.640067,900
Jul 11, 20191.71001.72001.63001.66001.660037,300
Jul 10, 20191.65001.71001.61001.71001.710032,000
Jul 09, 20191.65001.70001.62001.65001.650036,900
Jul 08, 20191.69001.70001.63001.69001.690032,400
Jul 05, 20191.64001.69001.60001.69001.690024,700
Jul 03, 20191.63001.65001.59001.61001.610013,700
Jul 02, 20191.65001.85001.57001.63001.6300339,500
Jul 01, 20191.58001.70001.57001.66001.660089,300
Jun 28, 20191.62001.64001.56001.58001.580020,500
Jun 27, 20191.56001.63001.56001.62001.620030,500
Jun 26, 20191.57001.61001.51001.55001.550021,500
Jun 25, 20191.48001.58001.47001.58001.580026,700
Jun 24, 20191.61001.61001.52001.61001.610034,200
Jun 21, 20191.60001.64001.59001.62001.620048,100
Jun 20, 20191.53001.66001.51001.60001.6000136,500
Jun 19, 20191.49001.53001.45001.52001.520065,800
Jun 18, 20191.48001.55001.44001.51001.510083,300
Jun 17, 20191.38001.50001.38001.45001.450026,800
Jun 14, 20191.40001.45001.39001.44001.440045,100
Jun 13, 20191.35001.42001.35001.40001.40009,000
Jun 12, 20191.42001.42001.37001.38001.380010,200
Jun 11, 20191.42001.43001.38001.43001.43001,200
Jun 10, 20191.43001.46001.40001.41001.410023,900
Jun 07, 20191.38001.46001.37001.44001.440030,300
Jun 06, 20191.40001.42001.38001.38001.38009,900
Jun 05, 20191.38001.43001.37001.38001.380027,500
Jun 04, 20191.48001.48001.37001.43001.430071,000
Jun 03, 20191.41001.46001.37001.43001.430054,800
May 31, 20191.47001.53001.41001.43001.4300130,700
May 30, 20191.31001.98001.30001.40001.40002,138,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...