AEY - ADDvantage Technologies Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20202.09002.15002.15002.15002.1500-
Jan 24, 20202.24002.27002.11002.11002.110045,400
Jan 23, 20202.18002.25002.16002.24002.240028,800
Jan 22, 20202.18002.19002.15002.18002.18009,200
Jan 21, 20202.11002.18002.10002.18002.18007,400
Jan 17, 20202.19002.20002.11002.11002.110017,600
Jan 16, 20202.06002.19002.02002.19002.190027,300
Jan 15, 20202.02002.20002.02002.14002.140061,200
Jan 14, 20202.22002.26001.94002.01002.010081,100
Jan 13, 20202.31002.32002.23002.25002.250060,700
Jan 10, 20202.29002.36002.20002.35002.350020,900
Jan 09, 20202.40002.40002.20002.28002.2800113,200
Jan 08, 20202.40002.40002.38002.39002.39008,100
Jan 07, 20202.41002.41002.37002.40002.400011,000
Jan 06, 20202.45002.50002.35002.38002.380015,000
Jan 03, 20202.52002.52002.35002.43002.430027,100
Jan 02, 20202.49002.49002.37002.40002.400046,600
Dec 31, 20192.50002.57002.46002.46002.460029,600
Dec 30, 20192.36002.54002.36002.46002.460016,400
Dec 27, 20192.45002.58002.35002.35002.350064,600
Dec 26, 20192.34002.46002.34002.46002.460071,100
Dec 24, 20192.30002.37002.28002.34002.340058,600
Dec 23, 20192.38002.38002.24002.28002.280071,400
Dec 20, 20192.39002.40002.36002.38002.380059,300
Dec 19, 20192.46002.51002.35002.41002.410077,100
Dec 18, 20192.46002.58002.20002.48002.4800251,700
Dec 17, 20192.76002.85002.71002.72002.7200148,400
Dec 16, 20192.78002.80002.66002.68002.680065,900
Dec 13, 20192.67002.74002.67002.72002.720038,500
Dec 12, 20192.55002.78002.49002.69002.690068,700
Dec 11, 20192.58002.60002.50002.55002.550034,800
Dec 10, 20192.54002.68002.45002.58002.580026,000
Dec 09, 20192.75002.75002.45002.45002.450079,300
Dec 06, 20192.69002.80002.65002.69002.6900151,900
Dec 05, 20192.50002.68002.42002.63002.630068,900
Dec 04, 20192.44002.50002.41002.50002.500053,200
Dec 03, 20192.27002.48002.27002.44002.440074,100
Dec 02, 20192.38002.38002.27002.27002.270023,400
Nov 29, 20192.40002.40002.35002.35002.35005,000
Nov 27, 20192.43002.43002.40002.42002.42006,500
Nov 26, 20192.23002.50002.22002.43002.4300125,200
Nov 25, 20192.16002.23002.16002.22002.220011,800
Nov 22, 20192.17002.27002.16002.17002.170016,800
Nov 21, 20192.20002.29002.17002.20002.20006,100
Nov 20, 20192.21002.23002.16002.16002.160026,500
Nov 19, 20192.24002.25002.17002.18002.180037,000
Nov 18, 20192.23002.25002.20002.23002.230017,400
Nov 15, 20192.34002.34002.27002.29002.290019,300
Nov 14, 20192.27002.40002.24002.32002.320020,200
Nov 13, 20192.41002.43002.18002.24002.240067,300
Nov 12, 20192.49002.49002.40002.44002.440032,400
Nov 11, 20192.40002.48002.40002.45002.450034,800
Nov 08, 20192.47002.54002.43002.44002.440041,600
Nov 07, 20192.42002.53002.41002.43002.430048,000
Nov 06, 20192.42002.55002.42002.42002.420060,500
Nov 05, 20192.42002.49002.37002.39002.390056,600
Nov 04, 20192.22002.43002.21002.34002.3400110,300
Nov 01, 20192.25002.28002.20002.25002.250038,500
Oct 31, 20192.11002.29002.08002.25002.2500232,900
Oct 30, 20192.05002.14002.05002.11002.110041,500
Oct 29, 20192.09002.12002.05002.10002.10008,000
Oct 28, 20192.09002.14002.08002.08002.08007,400
Oct 25, 20192.16002.17002.06002.07002.070017,100
Oct 24, 20192.14002.17002.11002.14002.140031,100
Oct 23, 20192.13002.15002.10002.10002.100023,500
Oct 22, 20192.10002.13002.08002.13002.130030,700
Oct 21, 20192.06002.19002.01002.13002.1300108,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...