AEY

ADDvantage Technologies Historical Data

AEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.41 -0.01 -0.41% 2.41 2.53 2.41 4,050
Sep 23 2021 2.42 -0.01 -0.41% 2.44 2.4628 2.40 58,897
Sep 22 2021 2.43 -0.01 -0.41% 2.43 2.50 2.40 27,173
Sep 21 2021 2.44 -0.01 -0.41% 2.49 2.49 2.4001 38,960
Sep 20 2021 2.45 0.01 0.41% 2.45 2.45 2.40 15,605
Sep 17 2021 2.44 -0.05 -2.01% 2.47 2.47 2.4101 15,576
Sep 16 2021 2.49 0.07 2.89% 2.46 2.5197 2.45 26,060
Sep 15 2021 2.42 0.02 0.83% 2.38 2.47 2.38 16,493
Sep 14 2021 2.40 -0.04 -1.64% 2.44 2.4792 2.40 38,345
Sep 13 2021 2.44 0.00 0.0% 2.4452 2.5289 2.42 18,879
Sep 10 2021 2.44 -0.06 -2.4% 2.49 2.4948 2.42 14,783
Sep 09 2021 2.50 -0.01 -0.4% 2.49 2.53 2.4601 34,289
Sep 08 2021 2.51 -0.01 -0.4% 2.49 2.54 2.49 15,068
Sep 07 2021 2.52 -0.17 -6.32% 2.66 2.69 2.50 42,836
Sep 06 2021 2.69 0.00 +0.00% 2.68 2.7685 2.68 0
Sep 03 2021 2.69 -0.04 -1.47% 2.68 2.7685 2.68 74,040
Sep 02 2021 2.73 0.02 0.74% 2.71 2.75 2.71 49,891
Sep 01 2021 2.71 0.06 2.26% 2.70 2.73 2.68 35,306
Aug 31 2021 2.65 0.01 0.38% 2.61 2.69 2.61 23,246
Aug 30 2021 2.64 0.06 2.33% 2.62 2.78 2.62 92,491
Aug 27 2021 2.58 0.02 0.78% 2.54 2.60 2.515 23,662
Aug 26 2021 2.56 -0.01 -0.39% 2.58 2.5939 2.5248 32,728
Aug 25 2021 2.57 0.10 4.05% 2.51 2.592 2.46 54,546
Aug 24 2021 2.47 0.06 2.49% 2.42 2.52 2.4181 22,840
Aug 23 2021 2.41 0.07 2.99% 2.36 2.455 2.35 24,479
Aug 20 2021 2.34 0.07 3.08% 2.33 2.35 2.31 21,669
Aug 19 2021 2.27 -0.08 -3.4% 2.35 2.405 2.25 23,882
Aug 18 2021 2.35 -0.02 -0.84% 2.35 2.4896 2.32 33,186
Aug 17 2021 2.37 -0.17 -6.69% 2.55 2.55 2.35 69,534
Aug 16 2021 2.54 -0.20 -7.3% 2.71 2.76 2.54 101,671
Aug 13 2021 2.74 0.18 7.03% 2.63 2.82 2.58 192,754
Aug 12 2021 2.56 0.10 4.07% 2.44 2.7216 2.4248 157,359
Aug 11 2021 2.46 0.07 2.93% 2.40 2.55 2.3901 62,653
Aug 10 2021 2.39 0.03 1.27% 2.39 2.42 2.39 6,607
Aug 09 2021 2.36 -0.05 -2.07% 2.41 2.45 2.3528 31,725
Aug 06 2021 2.41 -0.04 -1.63% 2.45 2.47 2.3875 16,449
Aug 05 2021 2.45 0.18 7.93% 2.28 2.50 2.2662 44,461
Aug 04 2021 2.27 0.04 1.79% 2.25 2.34 2.2385 9,892
Aug 03 2021 2.23 0.04 1.83% 2.22 2.31 2.19 14,200
Aug 02 2021 2.19 -0.05 -2.23% 2.22 2.25 2.18 23,164
Jul 30 2021 2.24 0.03 1.36% 2.21 2.25 2.1905 22,409
Jul 29 2021 2.21 0.00 0.0% 2.21 2.24 2.21 7,437
Jul 28 2021 2.21 -0.02 -0.9% 2.23 2.25 2.21 13,318
Jul 27 2021 2.23 -0.10 -4.09% 2.28 2.3046 2.2201 39,025
Jul 26 2021 2.325 -0.06 -2.31% 2.35 2.36 2.3053 19,866
Jul 23 2021 2.38 0.00 0.0% 2.58 2.58 2.32 26,475
Jul 22 2021 2.38 0.07 3.03% 2.29 2.4899 2.29 54,967
Jul 21 2021 2.31 0.02 0.87% 2.29 2.40 2.29 19,330
Jul 20 2021 2.29 0.01 0.44% 2.30 2.3999 2.26 34,892
Jul 19 2021 2.28 -0.13 -5.39% 2.40 2.40 2.2526 49,194
Jul 16 2021 2.41 -0.05 -2.03% 2.42 2.45 2.40 24,950
Jul 15 2021 2.46 -0.06 -2.38% 2.51 2.54 2.41 33,494
Jul 14 2021 2.52 -0.11 -4.18% 2.62 2.63 2.49 22,427
Jul 13 2021 2.63 0.05 1.94% 2.61 2.66 2.61 12,512
Jul 12 2021 2.58 0.02 0.78% 2.53 2.64 2.5019 72,862
Jul 09 2021 2.56 0.06 2.2% 2.51 2.59 2.51 20,250
Jul 08 2021 2.505 -0.04 -1.38% 2.51 2.5999 2.50 24,896
Jul 07 2021 2.54 -0.06 -2.31% 2.63 2.65 2.5154 34,822
Jul 06 2021 2.60 -0.01 -0.38% 2.59 2.65 2.57 16,926
Jul 05 2021 2.61 0.00 +0.00% 2.71 2.71 2.5501 0
Jul 02 2021 2.61 -0.10 -3.51% 2.71 2.71 2.5501 45,845
Jul 01 2021 2.705 0.09 3.24% 2.63 2.73 2.62 20,767
Jun 30 2021 2.62 -0.12 -4.38% 2.71 2.75 2.5701 54,966
Jun 29 2021 2.74 -0.05 -1.79% 2.85 2.86 2.70 51,758


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.