Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ADDvantage Technologies Group Stock Price (Quote) NASDAQ:AEY
$2.22 ( 1.83% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.13 | $2.47 | Monday, 25th Oct 2021 AEY stock ended at $2.22. This is 1.83% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 4.63% from a day low at $2.16 to a day high of $2.26. |
| 90 days | $2.13 | $2.82 | |
| 52 weeks | $1.80 | $4.24 |
Historical ADDvantage Technologies Group prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $2.16 | $2.26 | $2.16 | $2.22 | 27 218 |
| 2021-10-22 | $2.23 | $2.23 | $2.13 | $2.18 | 24 978 |
| 2021-10-21 | $2.25 | $2.27 | $2.20 | $2.21 | 10 805 |
| 2021-10-20 | $2.27 | $2.29 | $2.23 | $2.26 | 21 089 |
| 2021-10-19 | $2.28 | $2.30 | $2.20 | $2.26 | 55 997 |
| 2021-10-18 | $2.26 | $2.30 | $2.22 | $2.27 | 24 440 |
| 2021-10-15 | $2.29 | $2.34 | $2.26 | $2.26 | 26 116 |
| 2021-10-14 | $2.36 | $2.36 | $2.25 | $2.28 | 23 312 |
| 2021-10-13 | $2.24 | $2.30 | $2.24 | $2.28 | 21 129 |
| 2021-10-12 | $2.27 | $2.28 | $2.26 | $2.27 | 12 349 |
| 2021-10-11 | $2.26 | $2.30 | $2.22 | $2.30 | 12 866 |
| 2021-10-08 | $2.32 | $2.35 | $2.26 | $2.28 | 35 660 |
| 2021-10-07 | $2.40 | $2.40 | $2.28 | $2.29 | 83 130 |
| 2021-10-06 | $2.39 | $2.39 | $2.31 | $2.36 | 28 081 |
| 2021-10-05 | $2.35 | $2.43 | $2.35 | $2.38 | 18 215 |
| 2021-10-04 | $2.38 | $2.40 | $2.30 | $2.32 | 70 897 |
| 2021-10-01 | $2.38 | $2.45 | $2.35 | $2.37 | 16 215 |
| 2021-09-30 | $2.37 | $2.38 | $2.35 | $2.36 | 19 907 |
| 2021-09-29 | $2.37 | $2.42 | $2.36 | $2.36 | 27 607 |
| 2021-09-28 | $2.41 | $2.41 | $2.35 | $2.36 | 27 428 |
| 2021-09-27 | $2.45 | $2.47 | $2.40 | $2.40 | 12 587 |
| 2021-09-24 | $2.41 | $2.53 | $2.41 | $2.41 | 4 050 |
| 2021-09-23 | $2.44 | $2.46 | $2.40 | $2.42 | 58 897 |
| 2021-09-22 | $2.43 | $2.50 | $2.40 | $2.43 | 27 173 |
| 2021-09-21 | $2.49 | $2.49 | $2.40 | $2.44 | 38 960 |
| 2021-09-20 | $2.45 | $2.45 | $2.40 | $2.45 | 15 605 |
| 2021-09-17 | $2.47 | $2.47 | $2.41 | $2.44 | 15 576 |
| 2021-09-16 | $2.46 | $2.52 | $2.45 | $2.49 | 26 060 |
| 2021-09-15 | $2.38 | $2.47 | $2.38 | $2.42 | 16 493 |
| 2021-09-14 | $2.48 | $2.48 | $2.40 | $2.40 | 38 345 |
| 2021-09-13 | $2.45 | $2.53 | $2.42 | $2.44 | 18 879 |
| 2021-09-10 | $2.49 | $2.49 | $2.42 | $2.44 | 14 783 |
| 2021-09-09 | $2.49 | $2.53 | $2.46 | $2.50 | 34 289 |
| 2021-09-08 | $2.49 | $2.54 | $2.49 | $2.51 | 15 068 |
| 2021-09-07 | $2.66 | $2.66 | $2.50 | $2.52 | 42 836 |
| 2021-09-03 | $2.68 | $2.77 | $2.68 | $2.69 | 74 010 |
| 2021-09-02 | $2.71 | $2.75 | $2.71 | $2.73 | 49 891 |
| 2021-09-01 | $2.70 | $2.73 | $2.68 | $2.71 | 35 306 |
| 2021-08-31 | $2.61 | $2.69 | $2.61 | $2.65 | 23 246 |
| 2021-08-30 | $2.62 | $2.78 | $2.62 | $2.64 | 92 491 |
| 2021-08-27 | $2.54 | $2.60 | $2.52 | $2.58 | 23 562 |
| 2021-08-26 | $2.58 | $2.59 | $2.52 | $2.56 | 32 728 |
| 2021-08-25 | $2.51 | $2.59 | $2.46 | $2.57 | 54 546 |
| 2021-08-24 | $2.42 | $2.52 | $2.42 | $2.47 | 22 840 |
| 2021-08-23 | $2.36 | $2.46 | $2.35 | $2.41 | 24 479 |
| 2021-08-20 | $2.33 | $2.35 | $2.31 | $2.34 | 21 669 |
| 2021-08-19 | $2.35 | $2.41 | $2.25 | $2.27 | 23 882 |
| 2021-08-18 | $2.35 | $2.49 | $2.32 | $2.35 | 31 186 |
| 2021-08-17 | $2.55 | $2.55 | $2.35 | $2.37 | 69 534 |
| 2021-08-16 | $2.71 | $2.76 | $2.54 | $2.54 | 101 546 |
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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
