ADDvantage Technologies Group Inc Historical Data - AEY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ADDvantage Technologies Group Inc (AEY)
ADDvantage Technologies Group Inc (AEY) Historical

ADDvantage Technologies Group Inc (AEY)

0.36

0.00

(0.00%)

Closed April 20 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	-1.88	-83.9285714286	2.24	2.75	0.32	4413947	0.61380821	CS
26	-3.36	-90.3225806452	3.72	3.9	0.32	705624	0.72062147	CS
52	-10.24	-96.6037735849	10.6	10.694	0.32	316607	1.39984044	CS
156	-21.14	-98.3255813953	21.5	29.1	0.32	184434	10.25563385	CS
260	-12.54	-97.2093023256	12.9	64.9	0.32	181321	18.33230682	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713566100	0.36	0	0.00	0.36	0.36	0.36	0
1713479700	0.36	0	0.00	0.36	0.36	0.36	0
1713393300	0.36	0	0.00	0.36	0.36	0.36	0
1713306900	0.36	0	0.00	0.36	0.36	0.36	0
1713220500	0.36	0	0.00	0.36	0.36	0.36	0
1712961300	0.36	0	0.00	0.36	0.36	0.36	0
1712874900	0.36	0	0.00	0.36	0.36	0.36	0
1712788500	0.36	0	0.00	0.36	0.36	0.36	0
1712702100	0.36	0	0.00	0.36	0.36	0.36	0
1712615700	0.36	0	0.00	0.36	0.36	0.36	0
1712356500	0.36	0	0.00	0.36	0.36	0.36	0
1712270100	0.36	0	0.00	0.36	0.36	0.36	0
1712183700	0.36	0	0.00	0.36	0.36	0.36	0
1712097300	0.36	0	0.00	0.36	0.36	0.36	0
1712010900	0.36	0	0.00	0.36	0.36	0.36	0
1711665300	0.36	0	0.00	0.36	0.36	0.36	0
1711578900	0.36	0	0.00	0.36	0.36	0.36	0
1711492500	0.36	0	0.00	0.36	0.36	0.36	0
1711406100	0.36	0	0.00	0.36	0.36	0.36	0
1711146900	0.36	0	0.00	0.36	0.36	0.36	0
1711060500	0.36	0	0.00	0.36	0.36	0.36	0
1710974100	0.36	0	0.00	0.36	0.36	0.36	0
1710887700	0.36	0	0.00	0.36	0.36	0.36	0
1710801300	0.36	0	0.00	0.36	0.36	0.36	0
1710542100	0.36	0	0.00	0.36	0.36	0.36	0
1710455700	0.36	0	0.00	0.36	0.36	0.36	0
1710369300	0.36	0	0.00	0.36	0.36	0.36	0
1710282900	0.36	0	0.00	0.36	0.36	0.36	0
1710196500	0.36	0	0.00	0.36	0.36	0.36	0
1709940900	0.36	0	0.00	0.36	0.36	0.36	0
1709854500	0.36	0	0.00	0.36	0.36	0.36	0
1709768100	0.36	0	0.00	0.36	0.36	0.36	0
1709681700	0.36	0	0.00	0.36	0.36	0.36	0
1709595300	0.36	0	0.00	0.36	0.36	0.36	0
1709336100	0.36	0	0.00	0.36	0.36	0.36	0
1709249700	0.36	0	0.00	0.36	0.36	0.36	0
1709163300	0.36	0	0.00	0.36	0.36	0.36	0
1709076900	0.36	0	0.00	0.36	0.36	0.36	0
1708990500	0.36	0	0.00	0.36	0.36	0.36	0
1708731300	0.36	0	0.00	0.36	0.36	0.36	0
1708644900	0.36	0	0.00	0.36	0.36	0.36	0
1708558500	0.36	0	0.00	0.36	0.36	0.36	0
1708472100	0.36	0	0.00	0.36	0.36	0.36	0
1708126500	0.36	0	0.00	0.36	0.36	0.36	0
1708040100	0.36	0	0.00	0.36	0.36	0.36	0
1707953700	0.36	0	0.00	0.36	0.36	0.36	0
1707867300	0.36	0	0.00	0.36	0.36	0.36	0
1707780900	0.36	-0.24	-40.00	0.5	0.5	0.32	1012770
1707521700	0.6	-0.109	-15.37	0.6512	0.706	0.5977	372536
1707435300	0.709	0.05	7.59	0.62	0.77	0.56	1312987
1707348900	0.659	0.039	6.29	0.5639	0.7463999	0.52	3486945
1707262500	0.62	0.27	77.14	0.3351	1.22	0.3351	41067160
1707176100	0.35	-0.0993	-22.10	0.4	0.4	0.33	1077141
1706916900	0.4493	-0.1608	-26.36	0.5	0.74	0.381	2882621
1706830500	0.6101	-1.2399	-67.02	1.43	1.5297	0.47	1401727
1706744100	1.85	0.04	2.21	1.83	1.9599	1.78	40500
1706657700	1.81	-0.38	-17.35	2.09	2.1825	1.75	116453
1706571300	2.19	0.19	9.23	2	2.75	1.91	141382
1706312100	2.005	-0.15	-6.74	2.24	2.24	1.95	55138
1706225700	2.15	-0.4	-15.69	2.55	2.55	2.14	69175
1706139300	2.55	-0.29	-10.21	2.7	3.7	2.45	375622
1706052900	2.84	0.39	15.92	2.45	3.3	2.36	207499
1705966500	2.45	-0.05	-2.00	2.4	2.48	2.39	8039

ADDvantage Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions