UK Markets close in 5 hrs 6 mins

ADDvantage Technologies Group, Inc. (AEY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9000+0.0900 (+4.97%)
At close: 04:00PM EDT
1.8200 -0.08 (-4.21%)
After hours: 06:16PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 20221.86001.94001.81001.90001.900035,800
03 Oct 20221.86001.86001.78001.80001.800022,400
30 Sept 20221.71001.83001.71001.76001.760027,700
29 Sept 20221.79001.79001.67001.70001.700015,100
28 Sept 20221.72001.83001.68001.76001.760054,600
27 Sept 20221.71001.74001.68001.71001.710017,900
26 Sept 20221.70001.74001.65001.67001.670015,400
23 Sept 20221.77001.77001.68001.70001.700019,900
22 Sept 20221.78001.80001.70001.78001.780062,800
21 Sept 20221.85001.88001.78001.79001.790052,700
20 Sept 20221.84001.94001.81001.93001.930038,400
19 Sept 20221.81001.94001.80001.88001.880028,600
16 Sept 20221.95001.96001.82001.82001.820036,500
15 Sept 20221.95001.95001.93001.94001.94004,100
14 Sept 20221.92001.97001.92001.92001.92007,900
13 Sept 20222.00002.00001.92001.92001.920024,100
12 Sept 20221.93002.00001.93001.97001.970061,300
09 Sept 20222.00002.03001.93001.94001.940036,400
08 Sept 20221.93002.00001.93001.99001.990020,000
07 Sept 20221.90001.96001.90001.93001.930037,700
06 Sept 20221.95002.02001.90001.92001.920089,100
02 Sept 20222.01002.02001.97001.99001.990019,200
01 Sept 20221.96002.05001.96002.00002.000043,300
31 Aug 20222.00002.05001.99002.02002.020033,600
30 Aug 20222.04002.10001.95001.98001.980082,800
29 Aug 20222.18002.18002.00002.08002.080098,400
26 Aug 20222.19002.27002.18002.23002.230054,000
25 Aug 20222.28002.28002.12002.21002.210059,800
24 Aug 20222.24002.27002.15002.26002.260092,400
23 Aug 20222.10002.25002.07002.22002.2200248,400
22 Aug 20222.06002.11002.00002.10002.1000125,100
19 Aug 20222.01002.20001.85002.08002.0800305,900
18 Aug 20222.05002.11001.95002.06002.0600168,200
17 Aug 20222.20002.28001.97002.18002.1800704,600
16 Aug 20221.90002.25001.90002.22002.22001,346,900
15 Aug 20221.98001.99001.81001.98001.98001,027,600
12 Aug 20221.77002.20001.66001.91001.910023,202,700
11 Aug 20221.40001.48001.39001.41001.41001,726,600
10 Aug 20221.48001.48001.33001.43001.430036,100
09 Aug 20221.36001.48001.34001.46001.460039,300
08 Aug 20221.48001.48001.35001.38001.380041,700
05 Aug 20221.32001.40001.26001.40001.400036,900
04 Aug 20221.35001.38001.23001.32001.320071,400
03 Aug 20221.34001.35001.28001.34001.34007,900
02 Aug 20221.31001.43001.28001.28001.28008,400
01 Aug 20221.42001.43001.34001.36001.36009,400
29 Jul 20221.40001.40001.32001.40001.400021,600
28 Jul 20221.36001.40001.33001.36001.360012,000
27 Jul 20221.39001.39001.30001.39001.39007,200
26 Jul 20221.34001.40001.32001.33001.33006,000
25 Jul 20221.32001.41001.32001.36001.36007,600
22 Jul 20221.40001.40001.32001.35001.350023,500
21 Jul 20221.35001.36001.29001.35001.350012,900
20 Jul 20221.32001.37001.27001.31001.31009,200
19 Jul 20221.34001.36001.30001.30001.30005,000
18 Jul 20221.32001.37001.30001.35001.350012,200
15 Jul 20221.28001.37001.28001.35001.350012,200
14 Jul 20221.33001.34001.29001.29001.29003,800
13 Jul 20221.29001.33001.28001.32001.32004,400
12 Jul 20221.27001.34001.27001.27001.270013,300
11 Jul 20221.32001.34001.31001.32001.32003,000
08 Jul 20221.31001.33001.27001.30001.30008,900
07 Jul 20221.27001.31001.24001.31001.31005,400
06 Jul 20221.25001.29001.24001.28001.28003,200
05 Jul 20221.30001.30001.25001.25001.25001,800
01 Jul 20221.23001.30001.23001.28001.280015,500
30 Jun 20221.26001.29001.25001.26001.26001,300
29 Jun 20221.27001.28001.24001.26001.26002,900
28 Jun 20221.26001.27001.24001.27001.27009,400
27 Jun 20221.21001.30001.21001.27001.270015,500
24 Jun 20221.27001.27001.26001.27001.27003,700
23 Jun 20221.22001.28001.21001.22001.22005,400
22 Jun 20221.27001.27001.26001.26001.26004,100
21 Jun 20221.28001.29001.25001.25001.25004,800
17 Jun 20221.26001.30001.25001.27001.27006,900
16 Jun 20221.25001.27001.22001.24001.24007,100
15 Jun 20221.35001.36001.26001.26001.260011,900
14 Jun 20221.35001.35001.28001.28001.28005,300
13 Jun 20221.31001.37001.26001.26001.260013,800
10 Jun 20221.35001.38001.33001.38001.38003,200
09 Jun 20221.40001.40001.39001.40001.40003,400
08 Jun 20221.40001.41001.38001.39001.39003,500
07 Jun 20221.40001.44001.33001.38001.38004,900
06 Jun 20221.45001.45001.39001.39001.39009,600
03 Jun 20221.34001.40001.34001.40001.40006,400
02 Jun 20221.40001.40001.37001.40001.400017,800
01 Jun 20221.38001.40001.37001.40001.40005,700
31 May 20221.39001.40001.38001.40001.40007,800
27 May 20221.37001.40001.35001.39001.390034,300
26 May 20221.37001.38001.33001.38001.38004,500
25 May 20221.34001.39001.32001.37001.370010,100
24 May 20221.35001.39001.32001.35001.350011,200
23 May 20221.35001.39001.35001.38001.38003,600
20 May 20221.39001.39001.31001.31001.31006,300
19 May 20221.35001.40001.34001.40001.40005,900
18 May 20221.37001.40001.34001.34001.34009,100
17 May 20221.45001.45001.38001.38001.380033,800
16 May 20221.26001.41001.24001.38001.380071,600
13 May 20221.19001.28001.17001.26001.260072,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...