ADDvantage Technologies Historical Data - AEY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ADDvantage Technologies Group Inc AEY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.01 0.55% 1.84 1.79 1.85 1.85 1.83 17:35:53
more quote information »

AEY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.762.001.651.82113,1010.084.55%
1 Month2.342.451.501.86129,082-0.50-21.37%
3 Months3.093.271.502.23111,794-1.25-40.45%
6 Months2.406.491.503.55217,826-0.56-23.33%
1 Year1.346.491.273.20134,8380.5037.31%
3 Years1.706.491.212.7660,7340.148.24%
5 Years2.356.491.212.6342,675-0.51-21.7%

AEY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.84 0.00 0.0% 1.85 1.85 1.79 34,506
May 28 2020 1.84 0.05 2.79% 1.81 1.84 1.80 33,135
May 27 2020 1.79 -0.09 -4.79% 1.89 1.89 1.73 45,820
May 26 2020 1.88 0.14 8.05% 1.90 2.00 1.74 227,328
May 22 2020 1.74 -0.04 -2.25% 1.76 1.88 1.65 146,120
May 21 2020 1.78 0.20 12.66% 1.68 2.16 1.63 623,728
May 20 2020 1.58 -0.02 -1.25% 1.60 1.60 1.50 128,728
May 19 2020 1.60 0.04 2.56% 1.60 1.71 1.57 83,266
May 18 2020 1.56 -0.22 -12.11% 1.92 1.98 1.5126 188,588
May 15 2020 1.775 -0.43 -19.32% 1.79 2.09 1.75 439,624
May 14 2020 2.20 0.01 0.46% 2.28 2.28 2.1002 39,750
May 13 2020 2.19 -0.13 -5.6% 2.31 2.3999 2.04 52,481
May 12 2020 2.32 0.13 5.94% 2.11 2.38 2.06 179,340
May 11 2020 2.19 -0.01 -0.45% 2.21 2.21 2.10 50,457
May 08 2020 2.20 -0.07 -3.08% 2.25 2.31 2.14 55,791
May 07 2020 2.27 -0.03 -1.3% 2.32 2.32 2.21 42,682
May 06 2020 2.30 0.03 1.32% 2.25 2.30 2.21 22,074
May 05 2020 2.27 -0.03 -1.3% 2.26 2.33 2.2015 50,851
May 04 2020 2.30 0.00 0.0% 2.35 2.35 2.18 16,192
May 01 2020 2.30 -0.10 -4.17% 2.34 2.45 2.25 26,606
Apr 30 2020 2.40 0.02 0.84% 2.36 2.40 2.32 27,348
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.