Historical Data for ADDvantage Technologies Group Inc. (AEY)

$ 2.37   0.06 (+2.60%) Volume: 287.35k 4:00 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 2.52 2.63 2.36 2.37 287.35k 0.06 2.60% 2.37 710.07k 977
06/04/20 1.91 2.43 1.87 2.31 525.57k 0.40 20.94% 2.31 1.16m 1,767
06/03/20 1.90 1.93 1.87 1.91 52.59k 0.01 0.53% 1.91 99.83k 220
06/02/20 1.82 1.95 1.82 1.90 91.39k 0.09 4.97% 1.90 173.73k 373
06/01/20 1.82 1.8307 1.75 1.81 24.03k -0.03 -1.63% 1.81 43.2k 167
05/29/20 1.85 1.85 1.79 1.84 34.51k 0.01 0.55% 1.84 62.91k 178
05/28/20 1.81 1.84 1.80 1.83 33.15k 0.05 2.81% 1.83 60.41k 236
05/27/20 1.89 1.89 1.78 1.78 46.01k -0.10 -5.32% 1.78 84.49k 232
05/26/20 1.90 1.93 1.83 1.88 227.33k 0.15 8.67% 1.88 430.33k 886
05/22/20 1.76 1.79 1.65 1.73 147.7k -0.05 -2.81% 1.73 251.54k 728
05/21/20 1.68 2.16 1.63 1.78 626.73k 0.20 12.66% 1.78 1.19m 2,024
05/20/20 1.60 1.60 1.50 1.58 135.56k -0.02 -1.25% 1.58 207.76k 569
05/19/20 1.60 1.71 1.57 1.60 83.35k 0.04 2.56% 1.60 134.15k 467
05/18/20 1.92 1.98 1.5126 1.56 189.14k -0.22 -12.36% 1.56 318.59k 880
05/15/20 1.79 2.09 1.75 1.78 440.32k -0.44 -19.82% 1.78 799.81k 927
05/14/20 2.28 2.28 2.1002 2.22 79.98k 0.03 1.37% 2.22 174.82k 358
05/13/20 2.31 2.31 2.0807 2.19 52.48k -0.13 -5.60% 2.19 114.66k 250
05/12/20 2.11 2.38 2.06 2.32 179.34k 0.17 7.91% 2.32 400.24k 534
05/11/20 2.21 2.21 2.10 2.15 50.84k -0.06 -2.71% 2.15 109.58k 235
05/08/20 2.25 2.31 2.1501 2.21 55.79k -0.06 -2.64% 2.21 123.99k 305
05/07/20 2.30 2.3068 2.21 2.27 42.68k -0.03 -1.30% 2.27 95.89k 221
05/06/20 2.25 2.30 2.21 2.30 22.07k 0.03 1.32% 2.30 49.87k 117
05/05/20 2.26 2.33 2.2015 2.27 50.85k -0.03 -1.30% 2.27 116.73k 229