AEY

ADDvantage Technologies Group, Inc. Historical Stock Prices

$2.34
*  
0.04
1.68%
Get AEY Alerts
*Delayed - data as of Jan. 26, 2015 12:31 ET  -  Find a broker to begin trading AEY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AEY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
12:31  2.33  2.37  2.33  2.34 4,922
01/23/2015 2.35 2.4017 2.34 2.38 19,124
01/22/2015 2.33 2.39 2.33 2.33 20,521
01/21/2015 2.33 2.44 2.32 2.37 33,808
01/20/2015 2.34 2.37 2.34 2.3671 16,294
01/16/2015 2.39 2.4 2.35 2.38 50,733
01/15/2015 2.37 2.4 2.36 2.4 4,516
01/14/2015 2.4 2.4 2.35 2.39 14,188
01/13/2015 2.384 2.41 2.38 2.41 4,719
01/12/2015 2.4 2.45 2.37 2.4 12,055
01/09/2015 2.36 2.47 2.36 2.46 9,430
01/08/2015 2.38 2.4 2.37 2.39 4,736
01/07/2015 2.3999 2.4 2.36 2.399 16,790
01/06/2015 2.37 2.4 2.37 2.3799 15,240
01/05/2015 2.4 2.45 2.37 2.37 29,131
01/02/2015 2.35 2.46 2.34 2.4 59,634
12/31/2014 2.423 2.47 2.42 2.44 31,040
12/30/2014 2.45 2.46 2.41 2.44 30,361
12/29/2014 2.42 2.47 2.41 2.42 24,939
12/26/2014 2.48 2.5 2.45 2.47 6,925
12/24/2014 2.45 2.5 2.43 2.49 14,706
12/23/2014 2.47 2.5 2.41 2.5 22,108
12/22/2014 2.57 2.57 2.47 2.49 45,381
12/19/2014 2.56 2.58 2.498 2.58 8,798
12/18/2014 2.55 2.5999 2.53 2.54 12,906
12/17/2014 2.551 2.5901 2.54 2.54 3,709
12/16/2014 2.52 2.55 2.5 2.54 8,702
12/15/2014 2.49 2.57 2.4701 2.54 19,618
12/12/2014 2.5 2.54 2.49 2.54 23,441
12/11/2014 2.59 2.6299 2.56 2.56 10,022
12/10/2014 2.6 2.66 2.52 2.52 26,593
12/09/2014 2.57 2.6499 2.57 2.63 11,680
12/08/2014 2.55 2.55 2.48 2.55 17,326
12/05/2014 2.57 2.57 2.4801 2.55 7,433
12/04/2014 2.59 2.59 2.55 2.5668 5,940
12/03/2014 2.48 2.551 2.48 2.551 1,998
12/02/2014 2.42 2.6 2.42 2.51 12,109
12/01/2014 2.63 2.6599 2.41 2.41 38,418
11/28/2014 2.671 2.7 2.6601 2.6601 30,477
11/26/2014 2.689 2.69 2.688 2.69 2,008
11/25/2014 2.62 2.7 2.62 2.7 15,762
11/24/2014 2.66 2.66 2.6128 2.64 14,823
11/21/2014 2.63 2.65 2.55 2.65 28,005
11/20/2014 2.62 2.65 2.62 2.64 11,759
11/19/2014 2.6 2.65 2.5101 2.64 16,443
11/18/2014 2.625 2.64 2.61 2.64 6,000
11/17/2014 2.57 2.65 2.56 2.63 28,067
11/14/2014 2.4434 2.58 2.43 2.58 24,945
11/13/2014 2.52 2.54 2.5 2.5301 3,400
11/12/2014 2.54 2.5501 2.54 2.5501 2,446
11/11/2014 2.49 2.5799 2.49 2.5786 16,976
11/10/2014 2.51 2.58 2.46 2.55 44,899
11/07/2014 2.4 2.53 2.4 2.519 21,126
11/06/2014 2.43 2.5 2.404 2.5 11,302
11/05/2014 2.39 2.43 2.39 2.43 905
11/04/2014 2.4 2.42 2.388 2.42 2,464
11/03/2014 2.36 2.42 2.36 2.41 24,420
10/31/2014 2.366 2.41 2.35 2.4091 12,410
10/30/2014 2.4 2.4 2.39 2.4 4,054
10/29/2014 2.32 2.43 2.32 2.41 13,250
10/28/2014 2.42 2.43 2.38 2.41 20,373
10/27/2014 2.45 2.45 2.42 2.42 9,168
10/24/2014 2.44 2.45 2.44 2.4401 2,304
10/23/2014 2.43 2.45 2.42 2.44 8,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?