Addvantage Techs Group (NQ: AEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 12, 2024				0.3600	0	-0.24(-40.00%)
Feb 09, 2024	0.6512	0.7060	0.5977	0.6000	372,731	-0.11(-15.37%)
Feb 08, 2024	0.6200	0.7700	0.5600	0.7090	1,312,987	+0.05(+7.59%)
Feb 07, 2024	0.5639	0.7464	0.5200	0.6590	3,487,436	+0.04(+6.29%)
Feb 06, 2024	0.3400	1.220	0.3351	0.6200	41,044,816	+0.27(+77.14%)
Feb 05, 2024	0.3660	0.4000	0.3300	0.3500	1,076,940	-0.10(-22.10%)
Feb 02, 2024	0.5000	0.7400	0.3810	0.4493	2,904,042	-0.16(-26.36%)
Feb 01, 2024	1.430	1.530	0.4700	0.6101	1,392,855	-1.24(-67.02%)
Jan 31, 2024	1.830	1.960	1.780	1.850	40,500	+0.04(+2.21%)
Jan 30, 2024	2.090	2.183	1.750	1.810	116,453	-0.38(-17.35%)
Jan 29, 2024	2.000	2.750	1.910	2.190	141,372	+0.19(+9.23%)
Jan 26, 2024	2.240	2.240	1.950	2.005	55,139	-0.15(-6.74%)
Jan 25, 2024	2.550	2.550	2.140	2.150	69,173	-0.40(-15.69%)
Jan 24, 2024	2.700	3.700	2.450	2.550	375,621	-0.29(-10.21%)
Jan 23, 2024	2.460	3.300	2.360	2.840	207,249	+0.39(+15.92%)
Jan 22, 2024	2.400	2.480	2.390	2.450	8,039	-0.05(-2.00%)
Jan 19, 2024	2.400	2.500	2.400	2.500	8,780	+0.08(+3.31%)
Jan 18, 2024	2.475	2.475	2.410	2.420	2,499	-0.09(-3.61%)
Jan 17, 2024	2.442	2.580	2.442	2.511	3,421	-0.07(-2.69%)
Jan 16, 2024	2.576	2.581	2.570	2.580	2,307	+0.03(+1.28%)
Jan 12, 2024	2.620	2.620	2.547	2.547	476	-0.04(-1.45%)
Jan 11, 2024	2.490	2.699	2.470	2.585	8,653	+0.09(+3.82%)
Jan 10, 2024	2.430	2.490	2.370	2.490	12,178	+0.08(+3.32%)
Jan 09, 2024	2.400	2.425	2.400	2.410	1,041	-0.03(-1.23%)
Jan 08, 2024	2.400	2.455	2.366	2.440	16,381	-0.01(-0.41%)
Jan 05, 2024	2.420	2.450	2.420	2.450	2,461	+0.05(+2.08%)
Jan 04, 2024	2.564	2.837	2.370	2.400	9,551	-0.20(-7.69%)
Jan 03, 2024	2.590	2.770	2.550	2.600	3,906	+0.00(+0.00%)
Jan 02, 2024	2.460	2.927	2.460	2.600	37,585	+0.14(+5.69%)
Dec 29, 2023	2.550	2.590	2.425	2.460	11,024	+0.09(+3.80%)
Dec 28, 2023	2.230	2.496	2.230	2.370	12,067	+0.18(+8.22%)
Dec 27, 2023	2.250	2.300	2.190	2.190	10,530	-0.07(-3.10%)
Dec 26, 2023	2.360	2.360	2.250	2.260	5,083	-0.03(-1.31%)
Dec 22, 2023	2.280	2.314	2.260	2.290	4,742	+0.01(+0.44%)
Dec 21, 2023	2.400	2.400	2.280	2.280	3,048	-0.11(-4.60%)
Dec 20, 2023	2.310	2.400	2.250	2.390	7,400	+0.00(+0.00%)
Dec 19, 2023	2.390	2.513	2.300	2.390	7,341	-0.16(-6.27%)
Dec 18, 2023	2.250	2.550	2.250	2.550	8,349	+0.24(+10.39%)
Dec 15, 2023	2.420	2.475	2.290	2.310	20,624	-0.29(-11.15%)
Dec 14, 2023	2.352	2.600	2.352	2.600	3,197	+0.20(+8.33%)
Dec 13, 2023	2.570	2.570	2.367	2.400	10,961	-0.17(-6.48%)
Dec 12, 2023	2.850	2.860	2.480	2.566	21,955	-0.29(-10.27%)
Dec 11, 2023	3.090	3.180	2.860	2.860	8,705	-0.23(-7.44%)
Dec 08, 2023	3.100	3.200	3.090	3.090	3,997	-0.04(-1.28%)
Dec 07, 2023	3.240	3.240	3.130	3.130	964	-0.01(-0.32%)
Dec 06, 2023	3.210	3.270	3.110	3.140	5,318	-0.18(-5.42%)
Dec 05, 2023	3.100	3.320	3.090	3.320	8,219	+0.23(+7.44%)
Dec 04, 2023	2.980	3.120	2.949	3.090	10,354	+0.01(+0.32%)
Dec 01, 2023	2.880	3.080	2.875	3.080	6,013	+0.22(+7.69%)
Nov 30, 2023	3.050	3.060	2.850	2.860	4,172	+0.04(+1.42%)
Nov 29, 2023	2.850	3.180	2.750	2.820	8,561	-0.09(-3.09%)
Nov 28, 2023	2.850	3.160	2.790	2.910	8,854	+0.21(+7.78%)
Nov 27, 2023	2.810	3.090	2.700	2.700	4,337	-0.12(-4.26%)
Nov 24, 2023	2.742	2.970	2.742	2.820	2,547	-0.29(-9.32%)
Nov 22, 2023	3.070	3.110	2.844	3.110	11,810	-0.02(-0.64%)
Nov 21, 2023	2.480	3.880	2.460	3.130	207,389	+0.55(+21.32%)
Nov 20, 2023	2.550	2.590	2.500	2.580	9,767	-0.02(-0.77%)
Nov 17, 2023	2.890	2.890	2.600	2.600	13,503	-0.38(-12.82%)
Nov 16, 2023	2.690	3.053	2.630	2.982	27,399	+2.72(+1047.08%)
Nov 15, 2023	0.3000	0.3000	0.2101	0.2600	586,638	-0.06(-18.75%)
Nov 14, 2023	0.2715	0.3469	0.2522	0.3200	91,645	+0.05(+18.08%)
Nov 13, 2023	0.2600	0.2827	0.2450	0.2710	69,474	+0.01(+4.23%)
Nov 10, 2023	0.2600	0.2800	0.2600	0.2600	118,872	-0.03(-10.34%)
Nov 09, 2023	0.2728	0.2900	0.2647	0.2900	6,586	+0.00(+1.29%)
Nov 08, 2023	0.2700	0.2898	0.2630	0.2863	23,431	+0.02(+5.65%)
Nov 07, 2023	0.2700	0.2900	0.2700	0.2710	14,865	+0.00(+0.41%)
Nov 06, 2023	0.2800	0.2825	0.2698	0.2699	25,649	-0.02(-5.63%)
Nov 03, 2023	0.2900	0.3036	0.2650	0.2860	8,541	-0.00(-1.38%)
Nov 02, 2023	0.2601	0.3000	0.2600	0.2900	13,538	+0.03(+11.50%)
Nov 01, 2023	0.2817	0.2817	0.2601	0.2601	14,977	-0.01(-3.67%)
Oct 31, 2023	0.2825	0.2825	0.2700	0.2700	32,676	-0.02(-6.09%)
Oct 30, 2023	0.2600	0.2880	0.2600	0.2875	29,486	+0.02(+8.41%)
Oct 27, 2023	0.3000	0.3000	0.2192	0.2652	231,615	-0.05(-16.21%)
Oct 26, 2023	0.3688	0.3688	0.3070	0.3165	134,390	-0.05(-14.46%)
Oct 25, 2023	0.3780	0.3896	0.3700	0.3700	50,137	+0.01(+2.78%)
Oct 24, 2023	0.3675	0.3759	0.3510	0.3600	14,031	+0.01(+2.86%)
Oct 23, 2023	0.3500	0.3630	0.3402	0.3500	29,280	+0.00(+0.00%)
Oct 20, 2023	0.3500	0.3699	0.3500	0.3500	11,197	-0.01(-3.58%)
Oct 19, 2023	0.3720	0.3722	0.3600	0.3630	32,689	-0.01(-2.50%)
Oct 18, 2023	0.3720	0.3900	0.3720	0.3723	8,754	+0.00(+0.08%)
Oct 17, 2023	0.3813	0.3963	0.3720	0.3720	11,875	+0.01(+2.42%)
Oct 16, 2023	0.3600	0.3966	0.3631	0.3632	23,391	-0.02(-4.65%)
Oct 13, 2023	0.3818	0.4000	0.3621	0.3809	118,415	+0.00(+0.90%)
Oct 12, 2023	0.4500	0.4500	0.3609	0.3775	7,338	-0.00(-0.05%)
Oct 11, 2023	0.3600	0.4182	0.3600	0.3777	11,703	-0.03(-6.56%)
Oct 10, 2023	0.3799	0.4042	0.3628	0.4042	13,161	+0.04(+10.35%)
Oct 09, 2023	0.3651	0.3798	0.3620	0.3663	12,998	+0.00(+0.33%)
Oct 06, 2023	0.3800	0.3800	0.3647	0.3651	4,239	-0.02(-4.17%)
Oct 05, 2023	0.3714	0.3813	0.3612	0.3810	3,494	+0.00(+1.06%)
Oct 04, 2023	0.3614	0.3770	0.3610	0.3770	7,888	-0.00(-0.21%)
Oct 03, 2023	0.3863	0.4193	0.3601	0.3778	28,287	-0.01(-2.12%)
Oct 02, 2023	0.3990	0.4149	0.3860	0.3860	12,959	+0.01(+1.58%)
Sep 29, 2023	0.3800	0.4398	0.3612	0.3800	27,217	-0.02(-4.81%)
Sep 28, 2023	0.3962	0.4000	0.3802	0.3992	3,129	+0.02(+4.53%)
Sep 27, 2023	0.3550	0.4000	0.3550	0.3819	15,064	+0.03(+7.46%)
Sep 26, 2023	0.4357	0.4357	0.3500	0.3554	100,995	-0.04(-10.52%)
Sep 25, 2023	0.4500	0.4397	0.3872	0.3972	93,954	-0.02(-5.65%)
Sep 22, 2023	0.3916	0.4210	0.3743	0.4210	98,737	+0.05(+12.87%)
Sep 21, 2023	0.3870	0.4002	0.3703	0.3730	10,450	-0.01(-1.97%)
Sep 20, 2023	0.3981	0.4095	0.3804	0.3805	13,490	-0.01(-2.44%)
Sep 19, 2023	0.4120	0.4297	0.3900	0.3900	10,678	-0.00(-0.61%)
Sep 18, 2023	0.3807	0.4198	0.3702	0.3924	40,112	-0.04(-9.75%)
Sep 15, 2023	0.3540	0.4348	0.3540	0.4348	80,925	+0.08(+23.14%)
Sep 14, 2023	0.3682	0.3700	0.3513	0.3531	19,965	+0.00(+0.31%)
Sep 13, 2023	0.3700	0.3838	0.3515	0.3520	23,352	+0.00(+0.40%)
Sep 12, 2023	0.3600	0.3630	0.3501	0.3506	37,625	-0.02(-4.57%)
Sep 11, 2023	0.3684	0.3800	0.3514	0.3674	227,943	+0.01(+2.03%)
Sep 08, 2023	0.3522	0.3876	0.3522	0.3601	12,794	-0.01(-2.68%)
Sep 07, 2023	0.3530	0.3700	0.3530	0.3700	3,918	-0.01(-2.53%)
Sep 06, 2023	0.3809	0.3918	0.3682	0.3796	6,931	+0.00(+0.29%)
Sep 05, 2023	0.3752	0.3959	0.3752	0.3785	3,530	-0.01(-2.32%)
Sep 01, 2023	0.3800	0.3998	0.3800	0.3875	18,935	+0.01(+2.98%)
Aug 31, 2023	0.3700	0.3800	0.3660	0.3763	5,204	-0.00(-0.34%)
Aug 30, 2023	0.3530	0.3799	0.3511	0.3776	10,578	+0.01(+2.78%)
Aug 29, 2023	0.3700	0.3798	0.3521	0.3674	37,630	+0.01(+2.06%)
Aug 28, 2023	0.3690	0.3917	0.3500	0.3600	107,938	-0.02(-4.33%)
Aug 25, 2023	0.4117	0.4117	0.3500	0.3763	51,065	-0.01(-3.51%)
Aug 24, 2023	0.4223	0.4230	0.3802	0.3900	72,349	-0.05(-10.67%)
Aug 23, 2023	0.3660	0.4386	0.3600	0.4366	102,234	+0.07(+18.03%)
Aug 22, 2023	0.3500	0.3800	0.3450	0.3699	99,491	+0.02(+5.66%)
Aug 21, 2023	0.3881	0.4192	0.3400	0.3501	292,332	-0.03(-8.71%)
Aug 18, 2023	0.3600	0.4499	0.3600	0.3835	330,681	+0.02(+6.09%)
Aug 17, 2023	0.4050	0.4099	0.3615	0.3615	103,635	-0.06(-13.85%)
Aug 16, 2023	0.4000	0.4427	0.3810	0.4196	94,363	+0.03(+8.99%)
Aug 15, 2023	0.4205	0.4618	0.3420	0.3850	305,860	-0.20(-34.69%)
Aug 14, 2023	0.5900	0.5998	0.5752	0.5895	62,068	-0.01(-2.08%)
Aug 11, 2023	0.6100	0.6100	0.5810	0.6020	13,287	+0.01(+2.10%)
Aug 10, 2023	0.5990	0.6050	0.5800	0.5896	23,568	-0.01(-1.72%)
Aug 09, 2023	0.6300	0.6290	0.5801	0.5999	12,856	-0.00(-0.02%)
Aug 08, 2023	0.6190	0.6359	0.6000	0.6000	11,720	+0.02(+2.56%)
Aug 07, 2023	0.6000	0.6366	0.5850	0.5850	32,713	-0.03(-4.15%)
Aug 04, 2023	0.6100	0.6366	0.6031	0.6103	12,579	-0.03(-4.13%)
Aug 03, 2023	0.6160	0.6428	0.6100	0.6366	14,288	+0.00(+0.35%)
Aug 02, 2023	0.6196	0.6480	0.5872	0.6344	69,053	+0.01(+2.32%)
Aug 01, 2023	0.6397	0.6471	0.6200	0.6200	23,402	-0.01(-2.12%)
Jul 31, 2023	0.6020	0.6502	0.6011	0.6334	186,430	-0.00(-0.02%)
Jul 28, 2023	0.6100	0.6460	0.6001	0.6335	643,136	+0.03(+5.58%)
Jul 27, 2023	0.6100	0.6237	0.5960	0.6000	47,429	-0.02(-3.83%)
Jul 26, 2023	0.6010	0.6239	0.5927	0.6239	44,199	+0.02(+3.12%)
Jul 25, 2023	0.6369	0.6369	0.6021	0.6050	39,748	-0.03(-5.02%)
Jul 24, 2023	0.6200	0.6379	0.6000	0.6370	22,152	+0.04(+6.13%)
Jul 21, 2023	0.6002	0.6196	0.6002	0.6002	10,996	-0.02(-3.18%)
Jul 20, 2023	0.6380	0.6380	0.6004	0.6199	7,721	-0.02(-2.68%)
Jul 19, 2023	0.5900	0.6370	0.5848	0.6370	16,553	+0.05(+7.97%)
Jul 18, 2023	0.6200	0.6350	0.5766	0.5900	124,339	-0.03(-4.84%)
Jul 17, 2023	0.6205	0.6496	0.6200	0.6200	21,541	-0.02(-2.78%)
Jul 14, 2023	0.6400	0.6499	0.6231	0.6377	18,551	-0.02(-2.86%)
Jul 13, 2023	0.6800	0.6800	0.6273	0.6565	69,093	+0.00(+0.46%)
Jul 12, 2023	0.6649	0.6658	0.6251	0.6535	16,102	-0.00(-0.02%)
Jul 11, 2023	0.6205	0.6874	0.6205	0.6536	17,006	+0.02(+3.75%)
Jul 10, 2023	0.6400	0.6891	0.6300	0.6300	5,523	-0.01(-1.50%)
Jul 07, 2023	0.6350	0.6551	0.6242	0.6396	18,355	+0.00(+0.36%)
Jul 06, 2023	0.6400	0.6400	0.6205	0.6373	8,527	-0.00(-0.27%)
Jul 05, 2023	0.6400	0.6400	0.6205	0.6390	8,632	-0.00(-0.16%)
Jul 03, 2023	0.6300	0.6400	0.6201	0.6400	3,942	+0.02(+3.23%)
Jun 30, 2023	0.6100	0.6300	0.6100	0.6200	5,236	-0.01(-1.43%)
Jun 29, 2023	0.6220	0.6298	0.5952	0.6290	8,708	+0.01(+2.43%)
Jun 28, 2023	0.6198	0.6598	0.6002	0.6141	29,023	+0.01(+1.99%)
Jun 27, 2023	0.6100	0.6369	0.6011	0.6021	28,464	-0.03(-4.58%)
Jun 26, 2023	0.6598	0.6598	0.6300	0.6310	5,438	+0.00(+0.16%)
Jun 23, 2023	0.6306	0.6644	0.6040	0.6300	70,136	-0.04(-5.39%)
Jun 22, 2023	0.6500	0.6720	0.6354	0.6659	32,617	-0.00(-0.31%)
Jun 21, 2023	0.6397	0.6680	0.6000	0.6680	92,350	+0.03(+3.89%)
Jun 20, 2023	0.6200	0.6478	0.6002	0.6430	46,065	+0.02(+3.56%)
Jun 16, 2023	0.6250	0.6459	0.6070	0.6209	79,682	-0.00(-0.66%)
Jun 15, 2023	0.7000	0.7084	0.6000	0.6250	650,019	-0.01(-0.79%)
Jun 14, 2023	0.6000	0.6300	0.5985	0.6300	1,720,943	+0.03(+5.56%)
Jun 13, 2023	0.6178	0.6178	0.5929	0.5968	22,205	-0.00(-0.53%)
Jun 12, 2023	0.6070	0.6185	0.5806	0.6000	75,458	-0.02(-3.23%)
Jun 09, 2023	0.6500	0.6600	0.6132	0.6200	142,311	-0.02(-3.14%)
Jun 08, 2023	0.6201	0.6500	0.6100	0.6401	17,990	+0.02(+3.21%)
Jun 07, 2023	0.6301	0.6694	0.6202	0.6202	46,555	-0.04(-6.02%)
Jun 06, 2023	0.6300	0.6599	0.6300	0.6599	37,004	+0.02(+2.63%)
Jun 05, 2023	0.6500	0.6542	0.6300	0.6430	22,150	+0.02(+3.61%)
Jun 02, 2023	0.6398	0.6398	0.6100	0.6206	16,678	-0.01(-1.90%)
Jun 01, 2023	0.6014	0.6498	0.6014	0.6326	53,792	+0.01(+2.03%)
May 31, 2023	0.6137	0.6565	0.6000	0.6200	60,860	+0.01(+1.03%)
May 30, 2023	0.6250	0.6400	0.6000	0.6137	48,426	+0.00(+0.64%)
May 26, 2023	0.6100	0.6994	0.5980	0.6098	31,292	+0.01(+2.50%)
May 25, 2023	0.6100	0.6141	0.5949	0.5949	15,404	-0.02(-3.11%)
May 24, 2023	0.5900	0.6140	0.5900	0.6140	8,454	+0.02(+3.21%)
May 23, 2023	0.5801	0.6030	0.5801	0.5949	22,239	-0.01(-0.85%)
May 22, 2023	0.5966	0.6140	0.5700	0.6000	33,121	+0.00(+0.57%)
May 19, 2023	0.5800	0.6139	0.5700	0.5966	65,971	+0.02(+2.86%)
May 18, 2023	0.5600	0.5800	0.5600	0.5800	12,206	+0.00(+0.68%)
May 17, 2023	0.5810	0.5850	0.5510	0.5761	82,790	-0.00(-0.84%)
May 16, 2023	0.7200	0.7200	0.5500	0.5810	550,683	-0.24(-29.15%)
May 15, 2023	0.8600	0.8700	0.8122	0.8201	78,504	-0.06(-6.80%)
May 12, 2023	0.8257	0.8979	0.8257	0.8799	34,893	+0.06(+7.58%)
May 11, 2023	0.8300	0.8300	0.8013	0.8179	28,081	-0.01(-1.03%)
May 10, 2023	0.8500	0.8500	0.8226	0.8264	16,501	-0.02(-2.78%)
May 09, 2023	0.8144	0.8144	0.8144	0.8500	27,749	+0.03(+3.62%)
May 08, 2023	0.8201	0.8500	0.8100	0.8203	42,039	-0.05(-5.72%)
May 05, 2023	0.9400	0.9400	0.8701	0.8701	21,608	-0.01(-1.14%)
May 04, 2023	0.9749	0.9749	0.8737	0.8801	40,170	-0.04(-4.34%)
May 03, 2023	0.9200	0.9900	0.9200	0.9200	9,216	-0.00(-0.12%)
May 02, 2023	0.9300	0.9300	0.9211	0.9211	7,697	-0.01(-1.49%)
May 01, 2023	0.9400	0.9500	0.9311	0.9350	34,972	-0.01(-1.58%)
Apr 28, 2023	0.9800	0.9801	0.9500	0.9500	34,920	-0.03(-2.56%)
Apr 27, 2023	0.9850	0.9999	0.9750	0.9750	23,758	+0.02(+1.56%)
Apr 26, 2023	1.000	1.000	0.9600	0.9600	17,544	-0.01(-1.03%)
Apr 25, 2023	0.9800	0.9996	0.9600	0.9700	14,774	-0.04(-3.96%)
Apr 24, 2023	1.020	1.050	1.010	1.010	7,701	-0.04(-3.81%)
Apr 21, 2023	0.9506	1.060	0.9506	1.050	82,249	+0.07(+7.14%)
Apr 20, 2023	1.031	1.050	0.9319	0.9800	81,387	-0.05(-4.46%)
Apr 19, 2023	1.060	1.069	1.010	1.026	32,933	-0.03(-3.24%)
Apr 18, 2023	1.070	1.090	1.060	1.060	57,392	-0.02(-1.85%)
Apr 17, 2023	1.080	1.110	1.080	1.080	30,055	+0.00(+0.00%)
Apr 14, 2023	1.170	1.170	1.080	1.080	63,947	-0.04(-3.57%)
Apr 13, 2023	1.140	1.140	1.110	1.120	26,983	-0.01(-0.88%)
Apr 12, 2023	1.140	1.140	1.130	1.130	4,557	-0.01(-0.88%)
Apr 11, 2023	1.140	1.145	1.130	1.140	28,524	+0.01(+0.88%)
Apr 10, 2023	1.120	1.148	1.120	1.130	21,283	+0.01(+0.89%)
Apr 06, 2023	1.113	1.150	1.113	1.120	20,858	-0.02(-1.75%)
Apr 05, 2023	1.150	1.150	1.110	1.140	14,635	-0.01(-0.87%)
Apr 04, 2023	1.130	1.150	1.120	1.150	26,398	+0.01(+1.05%)