FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

ADDvantage Technologies Group Stock Price (Quote) NASDAQ:AEY

$2.24 ( 1.36% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $2.19 $2.73 Friday, 30th Jul 2021 AEY stock ended at $2.24. This is 1.36% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.72% from a day low at $2.19 to a day high of $2.25.
90 days $1.90 $2.91
52 weeks $1.80 $4.24

Historical ADDvantage Technologies Group prices

Date Open High Low Close Volume
2020-03-11 $2.80 $2.85 $2.60 $2.61 198 504
2020-03-10 $2.80 $2.96 $2.70 $2.85 315 726
2020-03-09 $2.84 $3.00 $2.50 $2.70 321 228
2020-03-06 $3.09 $3.27 $3.05 $3.08 214 103
2020-03-05 $3.60 $3.65 $3.18 $3.27 384 552
2020-03-04 $4.00 $4.04 $3.60 $3.69 382 126
2020-03-03 $4.30 $4.35 $3.80 $4.00 455 186
2020-03-02 $4.71 $4.75 $4.12 $4.24 448 089
2020-02-28 $4.00 $4.54 $3.55 $4.50 755 782
2020-02-27 $5.34 $5.34 $4.20 $4.35 979 156
2020-02-26 $4.59 $5.88 $4.58 $5.55 1 537 588
2020-02-25 $5.52 $6.49 $3.86 $4.51 3 853 138
2020-02-24 $4.00 $5.35 $3.85 $5.31 1 791 382
2020-02-21 $4.41 $4.50 $3.80 $4.25 1 010 962
2020-02-20 $3.69 $4.50 $3.65 $4.36 1 778 123
2020-02-19 $3.30 $3.65 $3.26 $3.64 780 510
2020-02-18 $2.99 $3.26 $2.91 $3.22 872 851
2020-02-14 $2.97 $2.99 $2.80 $2.90 690 193
2020-02-13 $3.28 $3.38 $3.14 $3.21 1 158 661
2020-02-12 $2.95 $3.19 $2.91 $3.11 877 352
2020-02-11 $3.01 $3.01 $2.80 $2.81 68 413
2020-02-10 $2.94 $3.00 $2.93 $2.95 145 413
2020-02-07 $2.92 $3.00 $2.83 $2.91 186 115
2020-02-06 $2.63 $2.91 $2.63 $2.90 322 041
2020-02-05 $2.58 $2.78 $2.51 $2.65 187 924
2020-02-04 $2.32 $2.59 $2.31 $2.58 159 335
2020-02-03 $2.30 $2.31 $2.28 $2.30 26 729
2020-01-31 $2.19 $2.28 $2.19 $2.26 79 633
2020-01-30 $2.16 $2.19 $2.16 $2.19 26 627
2020-01-29 $2.18 $2.18 $2.11 $2.11 18 845
2020-01-28 $2.07 $2.18 $2.07 $2.18 2 547
2020-01-27 $2.09 $2.15 $2.09 $2.10 5 032
2020-01-24 $2.24 $2.27 $2.11 $2.11 45 357
2020-01-23 $2.18 $2.25 $2.16 $2.24 28 752
2020-01-22 $2.18 $2.19 $2.15 $2.18 9 221
2020-01-21 $2.11 $2.18 $2.10 $2.18 7 325
2020-01-17 $2.19 $2.20 $2.11 $2.11 17 594
2020-01-16 $2.06 $2.19 $2.02 $2.19 27 290
2020-01-15 $2.02 $2.20 $2.02 $2.14 61 206
2020-01-14 $2.22 $2.26 $1.94 $2.01 81 129
2020-01-13 $2.31 $2.32 $2.23 $2.25 60 689
2020-01-10 $2.29 $2.36 $2.20 $2.35 20 888
2020-01-09 $2.40 $2.40 $2.20 $2.28 113 203
2020-01-08 $2.40 $2.40 $2.37 $2.38 8 117
2020-01-07 $2.40 $2.41 $2.36 $2.40 15 032
2020-01-06 $2.45 $2.50 $2.35 $2.39 14 962
2020-01-03 $2.52 $2.52 $2.35 $2.43 27 141
2020-01-02 $2.49 $2.49 $2.37 $2.40 46 649
2019-12-31 $2.50 $2.57 $2.46 $2.46 29 598
2019-12-30 $2.36 $2.54 $2.36 $2.46 16 356

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