AEY

ADDvantage Technologies Group, Inc. Historical Stock Prices

$2.36
*  
0.01
0.43%
Get AEY Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading AEY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.33  2.3747  2.33  2.36 11,701
03/04/2015 2.3 2.3699 2.3 2.35 11,046
03/03/2015 2.33 2.37 2.3 2.3301 54,222
03/02/2015 2.38 2.4599 2.37 2.42 36,266
02/27/2015 2.3741 2.42 2.3741 2.42 400
02/26/2015 2.37 2.42 2.37 2.39 887
02/25/2015 2.35 2.42 2.35 2.38 5,912
02/24/2015 2.39 2.45 2.39 2.41 3,192
02/23/2015 2.41 2.43 2.401 2.43 10,334
02/20/2015 2.4 2.46 2.4 2.4568 3,521
02/19/2015 2.3801 2.47 2.3801 2.43 76,250
02/18/2015 2.43 2.43 2.37 2.39 7,452
02/17/2015 2.38 2.42 2.38 2.41 14,964
02/13/2015 2.3901 2.46 2.3901 2.44 7,877
02/12/2015 2.43 2.46 2.4 2.45 11,448
02/11/2015 2.46 2.4699 2.38 2.4699 17,566
02/10/2015 2.39 2.49 2.38 2.46 88,297
02/09/2015 2.3 2.3768 2.29 2.3768 32,489
02/06/2015 2.31 2.31 2.26 2.3 54,515
02/05/2015 2.28 2.3147 2.28 2.31 5,432
02/04/2015 2.34 2.35 2.31 2.35 5,141
02/03/2015 2.2999 2.35 2.2999 2.3 23,672
02/02/2015 2.31 2.31 2.18 2.29 45,589
01/30/2015 2.328 2.328 2.31 2.3101 19,379
01/29/2015 2.35 2.36 2.32 2.33 30,150
01/28/2015 2.33 2.38 2.32 2.35 15,681
01/27/2015 2.35 2.37 2.3469 2.35 2,720
01/26/2015 2.33 2.38 2.33 2.35 16,047
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?