VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

AEY stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the AEY stock price was $1.90 and low was $1.65.
  • 90 day high was $1.98 and low was $1.25.
  • 52 week high for ADDvantage Technologies Group - $1.98 and low - $1.23.

Historical ADDvantage Technologies Group prices

Date Open High Low Close Volume
2019-08-16 $1.80 $1.84 $1.80 $1.83 7962
2019-08-15 $1.83 $1.86 $1.80 $1.82 24765
2019-08-14 $1.87 $1.88 $1.80 $1.83 35445
2019-08-13 $1.83 $1.90 $1.75 $1.88 98589
2019-08-12 $1.71 $1.73 $1.70 $1.73 14489
2019-08-09 $1.75 $1.75 $1.69 $1.71 25420
2019-08-08 $1.78 $1.80 $1.74 $1.74 8814
2019-08-07 $1.75 $1.81 $1.73 $1.81 9522
2019-08-06 $1.74 $1.78 $1.73 $1.78 12784
2019-08-05 $1.78 $1.78 $1.70 $1.74 1872
2019-08-02 $1.77 $1.80 $1.73 $1.75 48330
2019-08-01 $1.82 $1.83 $1.78 $1.78 12911
2019-07-31 $1.79 $1.84 $1.77 $1.77 26266
2019-07-30 $1.79 $1.79 $1.73 $1.79 6225
2019-07-29 $1.73 $1.80 $1.72 $1.74 23756
2019-07-26 $1.75 $1.75 $1.70 $1.71 37381
2019-07-25 $1.82 $1.83 $1.73 $1.74 27087
2019-07-24 $1.75 $1.82 $1.75 $1.81 85822
2019-07-23 $1.72 $1.75 $1.69 $1.75 72159
2019-07-22 $1.65 $1.71 $1.65 $1.70 14747
2019-07-19 $1.71 $1.72 $1.66 $1.71 18150
2019-07-18 $1.69 $1.72 $1.67 $1.70 4391
2019-07-17 $1.72 $1.73 $1.69 $1.72 11837
2019-07-16 $1.70 $1.72 $1.67 $1.70 59139
2019-07-15 $1.66 $1.72 $1.64 $1.69 17137
2019-07-12 $1.67 $1.70 $1.63 $1.64 67898
2019-07-11 $1.71 $1.72 $1.63 $1.66 37313
2019-07-10 $1.65 $1.71 $1.61 $1.71 31984
2019-07-09 $1.65 $1.70 $1.62 $1.65 36935
2019-07-08 $1.69 $1.70 $1.63 $1.69 32425
2019-07-05 $1.64 $1.69 $1.60 $1.69 24651
2019-07-03 $1.63 $1.65 $1.59 $1.61 13650
2019-07-02 $1.65 $1.85 $1.57 $1.63 339547
2019-07-01 $1.58 $1.70 $1.57 $1.66 89270
2019-06-28 $1.62 $1.64 $1.56 $1.58 20456
2019-06-27 $1.56 $1.63 $1.56 $1.62 30511
2019-06-26 $1.57 $1.61 $1.51 $1.55 21495
2019-06-25 $1.48 $1.58 $1.47 $1.58 26738
2019-06-24 $1.61 $1.61 $1.52 $1.61 34220
2019-06-21 $1.60 $1.64 $1.59 $1.62 48116
2019-06-20 $1.53 $1.66 $1.51 $1.60 136477
2019-06-19 $1.49 $1.53 $1.45 $1.52 65825
2019-06-18 $1.48 $1.55 $1.44 $1.51 83264
2019-06-17 $1.38 $1.50 $1.38 $1.45 26823
2019-06-14 $1.40 $1.45 $1.39 $1.44 45136
2019-06-13 $1.35 $1.42 $1.35 $1.40 9024
2019-06-12 $1.42 $1.42 $1.37 $1.38 10159
2019-06-11 $1.42 $1.43 $1.38 $1.43 1178
2019-06-10 $1.43 $1.46 $1.40 $1.41 23884
2019-06-07 $1.38 $1.46 $1.37 $1.44 30275

Will AEY stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT