GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ADDvantage Technologies Group Stock Price (Quote) NASDAQ:AEY

$2.49 ( 1.22% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $2.26 $2.66 Friday, 18th Jun 2021 AEY stock ended at $2.49. This is 1.22% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.81% from a day low at $2.44 to a day high of $2.53.
90 days $1.90 $2.92
52 weeks $1.80 $4.24

Historical ADDvantage Technologies Group prices

Date Open High Low Close Volume
2021-06-18 $2.49 $2.53 $2.44 $2.49 25 175
2021-06-17 $2.48 $2.55 $2.42 $2.46 29 737
2021-06-16 $2.52 $2.56 $2.46 $2.46 12 894
2021-06-15 $2.54 $2.55 $2.47 $2.50 19 471
2021-06-14 $2.46 $2.59 $2.46 $2.52 16 936
2021-06-11 $2.49 $2.57 $2.46 $2.48 29 181
2021-06-10 $2.52 $2.59 $2.52 $2.53 8 305
2021-06-09 $2.57 $2.64 $2.49 $2.52 56 887
2021-06-08 $2.56 $2.59 $2.50 $2.58 33 561
2021-06-07 $2.52 $2.59 $2.51 $2.57 22 484
2021-06-04 $2.50 $2.59 $2.45 $2.50 71 008
2021-06-03 $2.40 $2.53 $2.40 $2.49 37 296
2021-06-02 $2.57 $2.57 $2.34 $2.38 79 403
2021-06-01 $2.64 $2.64 $2.50 $2.57 47 977
2021-05-28 $2.52 $2.66 $2.52 $2.58 81 161
2021-05-27 $2.48 $2.57 $2.45 $2.51 45 452
2021-05-26 $2.39 $2.55 $2.33 $2.45 133 490
2021-05-25 $2.40 $2.42 $2.36 $2.36 44 948
2021-05-24 $2.39 $2.45 $2.38 $2.42 32 635
2021-05-21 $2.35 $2.44 $2.35 $2.39 29 375
2021-05-20 $2.28 $2.42 $2.28 $2.37 31 730
2021-05-19 $2.32 $2.35 $2.26 $2.28 44 337
2021-05-18 $2.45 $2.48 $2.35 $2.38 55 581
2021-05-17 $2.25 $2.55 $2.22 $2.45 258 813
2021-05-14 $2.13 $2.47 $2.04 $2.26 566 523
2021-05-13 $1.95 $2.01 $1.91 $1.91 44 021
2021-05-12 $1.95 $1.98 $1.90 $1.97 55 358
2021-05-11 $2.00 $2.01 $1.90 $1.95 69 628
2021-05-10 $1.98 $2.05 $1.91 $2.03 156 401
2021-05-07 $1.91 $1.97 $1.90 $1.91 83 759
2021-05-06 $1.95 $2.00 $1.90 $1.91 75 173
2021-05-05 $2.01 $2.04 $1.94 $1.96 34 191
2021-05-04 $1.98 $2.10 $1.95 $2.00 63 543
2021-05-03 $2.01 $2.06 $1.99 $2.00 67 534
2021-04-30 $2.03 $2.09 $2.00 $2.02 31 882
2021-04-29 $2.08 $2.09 $2.00 $2.03 57 047
2021-04-28 $2.10 $2.10 $2.06 $2.07 22 659
2021-04-27 $2.10 $2.17 $2.06 $2.10 57 709
2021-04-26 $2.11 $2.14 $2.05 $2.09 79 425
2021-04-23 $2.04 $2.05 $2.00 $2.03 39 621
2021-04-22 $2.05 $2.06 $1.98 $2.01 101 314
2021-04-21 $2.00 $2.08 $1.98 $2.02 43 289
2021-04-20 $2.06 $2.09 $1.98 $2.00 45 808
2021-04-19 $2.15 $2.17 $2.07 $2.09 88 271
2021-04-16 $2.20 $2.32 $2.10 $2.16 110 766
2021-04-15 $2.31 $2.32 $2.16 $2.19 153 189
2021-04-14 $2.40 $2.47 $2.31 $2.32 104 730
2021-04-13 $2.46 $2.67 $2.42 $2.43 331 151
2021-04-12 $2.68 $2.68 $2.40 $2.42 252 080
2021-04-09 $2.82 $2.88 $2.69 $2.72 60 014

About ADDvantage Technologies Group

ADDvantage Technologies Group, Inc. distributes and services a line of electronics and hardware products for the cable television and telecommunication industries worldwide. The company’s Cable Television segment provides cable television equipment of various original equipment manufacturer suppliers for use in connection with video, telephone, and Internet data signals. It offers headend products, including satellite receivers, integrated recei... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT