AEY

ADDvantage Technologies Historical Data

AEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 3.2099 -0.23 -6.55% 3.36 3.48 3.00 601,776
Jun 30 2020 3.435 -0.06 -1.58% 3.6087 3.93 3.33 1,370,663
Jun 29 2020 3.49 0.50 16.72% 3.40 3.58 3.0899 1,164,624
Jun 26 2020 2.99 0.47 18.42% 2.53 3.1846 2.4314 1,105,081
Jun 25 2020 2.525 0.35 15.83% 2.15 2.59 2.03 314,898
Jun 24 2020 2.18 -0.18 -7.63% 2.31 2.37 2.07 305,142
Jun 23 2020 2.36 -0.19 -7.45% 2.55 2.60 2.295 250,349
Jun 22 2020 2.55 -0.14 -5.2% 2.66 2.6796 2.52 163,828
Jun 19 2020 2.69 -0.12 -4.27% 2.81 2.87 2.63 228,245
Jun 18 2020 2.81 -0.20 -6.64% 3.01 3.04 2.75 317,922
Jun 17 2020 3.01 -0.12 -3.83% 3.15 3.17 3.00 244,015
Jun 16 2020 3.13 -0.07 -2.19% 3.27 3.47 3.1101 304,427
Jun 15 2020 3.20 -0.05 -1.54% 3.22 3.25 3.05 246,567
Jun 12 2020 3.25 0.07 2.2% 3.34 3.50 3.18 383,277
Jun 11 2020 3.18 -0.33 -9.4% 3.11 3.53 2.80 783,328
Jun 10 2020 3.5101 -0.54 -13.33% 4.17 4.39 3.33 1,704,767
Jun 09 2020 4.05 0.60 17.39% 3.45 4.40 3.30 2,004,756
Jun 08 2020 3.45 1.09 46.19% 2.74 3.7397 2.37 2,343,063
Jun 05 2020 2.36 0.06 2.61% 2.52 2.63 2.36 287,347
Jun 04 2020 2.30 0.39 20.42% 1.91 2.43 1.87 525,162
Jun 03 2020 1.91 0.02 1.06% 1.90 1.93 1.87 52,568
Jun 02 2020 1.89 0.08 4.41% 1.82 1.95 1.82 91,369
Jun 01 2020 1.8101 -0.03 -1.63% 1.82 1.8307 1.75 24,019
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 25 2020 1.74 0.00 +0.00% 1.76 1.88 1.65 0
May 22 2020 1.74 -0.03 -1.69% 1.76 1.88 1.65 146,120
May 21 2020 1.77 0.19 12.03% 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
Apr 29 2020 2.38 -0.02 -0.63% 2.37 2.4881 2.26 52,049
Apr 28 2020 2.395 -0.04 -1.44% 2.45 2.55 2.36 14,668
Apr 27 2020 2.43 -0.01 -0.41% 2.40 2.57 2.38 56,448
Apr 24 2020 2.44 -0.06 -2.4% 2.57 2.57 2.395 15,624
Apr 23 2020 2.50 0.03 1.21% 2.44 2.60 2.3978 33,850
Apr 22 2020 2.47 0.25 11.26% 2.20 2.47 2.1348 70,571
Apr 21 2020 2.22 -0.15 -6.33% 2.37 2.37 2.17 53,365
Apr 20 2020 2.37 -0.15 -5.95% 2.56 2.57 2.34 60,597
Apr 17 2020 2.52 -0.13 -4.91% 2.54 2.7096 2.51 72,151
Apr 16 2020 2.65 0.03 1.15% 2.67 2.79 2.56 84,294
Apr 15 2020 2.62 -0.25 -8.71% 2.81 2.87 2.53 84,699
Apr 14 2020 2.87 0.38 15.26% 2.56 3.06 2.45 191,503
Apr 13 2020 2.49 -0.03 -1.19% 2.52 2.5213 2.3328 25,258
Apr 10 2020 2.52 0.00 +0.00% 2.49 2.59 2.35 0
Apr 09 2020 2.52 0.24 10.53% 2.49 2.59 2.35 113,606
Apr 08 2020 2.28 0.05 2.24% 2.20 2.38 2.16 69,922
Apr 07 2020 2.23 0.02 0.9% 2.25 2.39 2.15 82,143
Apr 06 2020 2.21 0.15 7.28% 2.07 2.29 2.07 107,653
Apr 03 2020 2.06 0.03 1.48% 2.04 2.17 1.97 40,104


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.