AEY

ADDvantage Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ADDvantage Technologies Group Inc AEY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.79 05:02:42
Open Price Low Price High Price Close Price Previous Close
2.79
more quote information »

AEY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.142.902.092.66515,1470.6530.37%
1 Month1.902.901.80022.34200,4080.8946.84%
3 Months2.062.901.80022.20184,8050.7335.44%
6 Months1.894.401.732.73279,5620.9047.62%
1 Year2.436.491.503.09249,7360.3614.81%
3 Years1.456.491.212.78105,9321.3492.41%
5 Years2.30116.491.212.6870,7390.488921.25%

AEY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 2.79 -0.05 -1.76% 2.84 2.84 2.57 336,052
Nov 24 2020 2.84 0.34 13.6% 2.51 2.90 2.50 838,218
Nov 23 2020 2.50 0.34 15.74% 2.30 2.50 2.20 757,268
Nov 20 2020 2.16 0.05 2.37% 2.14 2.20 2.09 129,049
Nov 19 2020 2.11 0.04 1.93% 2.06 2.13 2.02 102,977
Nov 18 2020 2.07 -0.04 -1.9% 2.10 2.1106 1.98 95,028
Nov 17 2020 2.11 0.05 2.43% 2.00 2.13 2.00 51,077
Nov 16 2020 2.06 -0.02 -0.96% 2.05 2.10 1.96 89,625
Nov 13 2020 2.08 -0.01 -0.48% 2.07 2.11 1.97 45,294
Nov 12 2020 2.09 0.15 7.73% 1.94 2.25 1.90 419,786
Nov 11 2020 1.94 0.04 2.11% 1.93 1.9499 1.88 52,331
Nov 10 2020 1.90 0.04 2.15% 1.90 1.94 1.85 154,216
Nov 09 2020 1.86 0.03 1.64% 1.84 1.96 1.83 151,492
Nov 06 2020 1.83 0.00 0.0% 1.84 2.09 1.8252 353,031
Nov 05 2020 1.83 0.02 1.1% 1.81 1.84 1.81 40,533
Nov 04 2020 1.81 -0.04 -2.16% 1.87 1.90 1.81 23,148
Nov 03 2020 1.85 0.03 1.65% 1.83 1.8702 1.82 26,198
Nov 02 2020 1.82 -0.06 -3.19% 1.89 1.9034 1.82 58,062
Oct 30 2020 1.88 -0.02 -1.05% 1.90 1.96 1.8002 84,376
Oct 29 2020 1.90 0.08 4.4% 1.83 1.95 1.83 59,133
Oct 28 2020 1.82 -0.12 -6.19% 1.92 1.92 1.82 115,616
Oct 27 2020 1.94 -0.03 -1.52% 1.97 2.0099 1.90 72,181
See More Historical Prices »


Your Recent History
NASDAQ
AEY
ADDvantage..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.