Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ADDvantage Technologies Group Stock Price (Quote) NASDAQ:AEY
$1.39 ( 0.41% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $1.45 | Friday, 27th May 2022 AEY stock ended at $1.39. This is 0.41% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 4.09% from a day low at $1.35 to a day high of $1.40. |
| 90 days | $1.05 | $1.49 | |
| 52 weeks | $1.05 | $2.91 |
Historical ADDvantage Technologies Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $1.37 | $1.40 | $1.35 | $1.39 | 34 277 |
| 2022-05-26 | $1.37 | $1.38 | $1.33 | $1.38 | 4 479 |
| 2022-05-25 | $1.34 | $1.39 | $1.32 | $1.37 | 10 057 |
| 2022-05-24 | $1.35 | $1.39 | $1.32 | $1.35 | 11 200 |
| 2022-05-23 | $1.35 | $1.39 | $1.35 | $1.38 | 3 637 |
| 2022-05-20 | $1.39 | $1.39 | $1.31 | $1.31 | 6 268 |
| 2022-05-19 | $1.35 | $1.40 | $1.34 | $1.40 | 5 915 |
| 2022-05-18 | $1.37 | $1.40 | $1.34 | $1.34 | 9 105 |
| 2022-05-17 | $1.45 | $1.45 | $1.38 | $1.38 | 33 855 |
| 2022-05-16 | $1.26 | $1.41 | $1.24 | $1.38 | 71 579 |
| 2022-05-13 | $1.19 | $1.28 | $1.17 | $1.26 | 72 439 |
| 2022-05-12 | $1.12 | $1.19 | $1.07 | $1.13 | 66 860 |
| 2022-05-11 | $1.10 | $1.10 | $1.05 | $1.07 | 25 525 |
| 2022-05-10 | $1.07 | $1.10 | $1.05 | $1.05 | 8 742 |
| 2022-05-09 | $1.08 | $1.09 | $1.06 | $1.08 | 22 013 |
| 2022-05-06 | $1.12 | $1.12 | $1.07 | $1.09 | 9 070 |
| 2022-05-05 | $1.13 | $1.15 | $1.10 | $1.12 | 11 746 |
| 2022-05-04 | $1.15 | $1.20 | $1.13 | $1.15 | 16 807 |
| 2022-05-03 | $1.16 | $1.16 | $1.11 | $1.11 | 8 893 |
| 2022-05-02 | $1.15 | $1.19 | $1.13 | $1.17 | 5 695 |
| 2022-04-29 | $1.14 | $1.19 | $1.12 | $1.14 | 3 546 |
| 2022-04-28 | $1.14 | $1.20 | $1.14 | $1.17 | 3 580 |
| 2022-04-27 | $1.11 | $1.20 | $1.11 | $1.17 | 4 488 |
| 2022-04-26 | $1.21 | $1.21 | $1.13 | $1.13 | 10 326 |
| 2022-04-25 | $1.22 | $1.22 | $1.14 | $1.18 | 15 245 |
| 2022-04-22 | $1.19 | $1.22 | $1.17 | $1.22 | 16 600 |
| 2022-04-21 | $1.21 | $1.27 | $1.16 | $1.17 | 25 600 |
| 2022-04-20 | $1.19 | $1.22 | $1.17 | $1.17 | 9 900 |
| 2022-04-19 | $1.17 | $1.21 | $1.17 | $1.20 | 5 300 |
| 2022-04-18 | $1.22 | $1.22 | $1.18 | $1.18 | 13 200 |
| 2022-04-14 | $1.24 | $1.24 | $1.18 | $1.19 | 10 602 |
| 2022-04-13 | $1.23 | $1.24 | $1.18 | $1.24 | 31 101 |
| 2022-04-12 | $1.30 | $1.31 | $1.20 | $1.21 | 29 626 |
| 2022-04-11 | $1.33 | $1.35 | $1.23 | $1.27 | 48 724 |
| 2022-04-08 | $1.26 | $1.32 | $1.26 | $1.31 | 10 400 |
| 2022-04-07 | $1.34 | $1.34 | $1.24 | $1.26 | 65 300 |
| 2022-04-06 | $1.42 | $1.48 | $1.31 | $1.34 | 49 800 |
| 2022-04-05 | $1.45 | $1.49 | $1.37 | $1.42 | 15 700 |
| 2022-04-04 | $1.43 | $1.48 | $1.39 | $1.43 | 10 700 |
| 2022-04-01 | $1.41 | $1.48 | $1.36 | $1.41 | 20 748 |
| 2022-03-31 | $1.40 | $1.44 | $1.35 | $1.39 | 10 374 |
| 2022-03-30 | $1.33 | $1.44 | $1.33 | $1.43 | 8 165 |
| 2022-03-29 | $1.34 | $1.44 | $1.34 | $1.39 | 29 500 |
| 2022-03-28 | $1.27 | $1.37 | $1.27 | $1.31 | 13 400 |
| 2022-03-25 | $1.40 | $1.41 | $1.30 | $1.37 | 9 900 |
| 2022-03-24 | $1.36 | $1.44 | $1.32 | $1.40 | 32 700 |
| 2022-03-23 | $1.37 | $1.38 | $1.27 | $1.38 | 13 800 |
| 2022-03-22 | $1.33 | $1.38 | $1.28 | $1.35 | 20 084 |
| 2022-03-21 | $1.24 | $1.36 | $1.24 | $1.30 | 35 717 |
| 2022-03-18 | $1.22 | $1.34 | $1.22 | $1.27 | 14 987 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
