Addvantage Techs Group (NQ: AEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.710	5.990	5.710	5.800	106,330	+0.19(+3.39%)
Nov 29, 2007	5.590	5.960	5.590	5.610	38,247	-0.10(-1.75%)
Nov 28, 2007	5.730	6.030	5.620	5.710	65,830	+0.00(+0.00%)
Nov 27, 2007	5.510	5.770	5.510	5.710	44,404	+0.18(+3.25%)
Nov 26, 2007	5.750	5.980	5.500	5.530	87,725	-0.28(-4.82%)
Nov 23, 2007	5.550	5.840	5.500	5.810	26,573	+0.30(+5.44%)
Nov 21, 2007	5.510	5.640	5.500	5.510	66,518	-0.22(-3.84%)
Nov 20, 2007	5.760	6.000	5.600	5.730	72,923	+0.00(+0.00%)
Nov 19, 2007	5.820	6.090	5.700	5.730	38,393	-0.25(-4.18%)
Nov 16, 2007	5.870	6.030	5.720	5.980	44,314	+0.08(+1.36%)
Nov 15, 2007	6.200	6.270	5.810	5.900	84,806	-0.32(-5.14%)
Nov 14, 2007	5.650	6.350	5.560	6.220	184,726	+0.58(+10.28%)
Nov 13, 2007	6.060	6.060	5.600	5.640	207,646	-0.35(-5.84%)
Nov 12, 2007	6.270	6.350	5.920	5.990	140,851	-0.33(-5.22%)
Nov 09, 2007	6.660	6.660	6.250	6.320	50,815	-0.23(-3.51%)
Nov 08, 2007	6.620	6.900	6.500	6.550	50,833	-0.01(-0.15%)
Nov 07, 2007	6.610	6.620	6.150	6.560	141,858	-0.11(-1.65%)
Nov 06, 2007	7.200	7.310	6.510	6.670	241,118	-0.56(-7.75%)
Nov 05, 2007	6.950	7.460	6.880	7.230	126,673	-0.12(-1.63%)
Nov 02, 2007	8.460	8.460	7.090	7.350	339,481	-1.15(-13.53%)
Nov 01, 2007	8.910	8.910	8.460	8.500	36,567	-0.41(-4.60%)
Oct 31, 2007	8.600	8.910	8.467	8.910	52,694	+0.43(+5.07%)
Oct 30, 2007	8.990	8.990	8.320	8.480	87,224	-0.28(-3.20%)
Oct 29, 2007	8.090	9.000	8.080	8.760	145,811	+0.64(+7.88%)
Oct 26, 2007	8.150	8.190	8.040	8.120	20,300	+0.09(+1.12%)
Oct 25, 2007	7.980	8.170	7.900	8.030	14,200	+0.03(+0.37%)
Oct 24, 2007	8.010	8.240	7.810	8.000	44,000	+0.09(+1.14%)
Oct 23, 2007	7.710	7.970	7.690	7.910	40,400	+0.26(+3.40%)
Oct 22, 2007	7.900	8.000	7.520	7.650	73,000	-0.48(-5.90%)
Oct 19, 2007	8.330	8.330	8.040	8.130	34,800	-0.17(-2.05%)
Oct 18, 2007	8.250	8.470	7.790	8.300	88,000	+0.20(+2.47%)
Oct 17, 2007	8.180	8.260	7.960	8.100	69,400	+0.01(+0.12%)
Oct 16, 2007	8.000	8.100	7.600	8.090	69,100	+0.13(+1.63%)
Oct 15, 2007	8.090	8.090	7.360	7.960	107,500	+0.12(+1.53%)
Oct 12, 2007	8.100	8.100	7.770	7.840	63,700	-0.22(-2.73%)
Oct 11, 2007	8.160	8.240	7.800	8.060	103,800	+0.03(+0.37%)
Oct 10, 2007	7.880	8.200	7.800	8.030	83,400	+0.10(+1.26%)
Oct 09, 2007	7.530	7.960	7.530	7.930	55,400	+0.06(+0.76%)
Oct 08, 2007	8.190	8.220	6.300	7.870	344,000	-0.25(-3.08%)
Oct 05, 2007	7.930	8.250	7.920	8.120	84,900	+0.19(+2.40%)
Oct 04, 2007	7.950	7.950	7.850	7.930	42,900	-0.03(-0.38%)
Oct 03, 2007	8.250	8.250	7.850	7.960	41,400	-0.14(-1.73%)
Oct 02, 2007	8.100	8.250	7.820	8.100	91,700	+0.00(+0.00%)
Oct 01, 2007	8.250	8.250	7.850	8.100	188,600	-0.02(-0.25%)
Sep 28, 2007	7.460	8.160	7.030	8.120	230,000	+0.63(+8.41%)
Sep 27, 2007	7.790	7.900	7.490	7.490	85,600	-0.33(-4.22%)
Sep 26, 2007	8.170	8.300	7.670	7.820	125,900	-0.20(-2.49%)
Sep 25, 2007	7.820	8.180	7.600	8.020	175,000	+0.02(+0.25%)
Sep 24, 2007	9.510	9.600	7.650	8.000	536,800	-1.28(-13.79%)
Sep 21, 2007	9.470	9.650	9.040	9.280	262,200	+0.25(+2.77%)
Sep 20, 2007	8.870	9.320	8.510	9.030	505,700	+0.63(+7.50%)
Sep 19, 2007	7.590	8.620	7.410	8.400	309,000	+1.13(+15.54%)
Sep 18, 2007	7.050	7.380	6.890	7.270	91,600	+0.21(+2.97%)
Sep 17, 2007	7.230	7.390	6.860	7.060	69,900	-0.12(-1.67%)
Sep 14, 2007	7.420	7.420	6.860	7.180	20,400	+0.31(+4.51%)
Sep 13, 2007	7.550	7.740	6.810	6.870	70,400	-0.68(-9.01%)
Sep 12, 2007	7.500	7.840	7.210	7.550	57,200	-0.05(-0.66%)
Sep 11, 2007	7.400	7.690	7.350	7.600	61,300	+0.32(+4.40%)
Sep 10, 2007	7.520	7.580	7.000	7.280	116,900	-0.04(-0.55%)
Sep 07, 2007	7.660	7.700	7.110	7.320	110,600	-0.53(-6.75%)
Sep 06, 2007	7.600	7.850	7.250	7.850	226,700	+0.50(+6.80%)
Sep 05, 2007	6.980	7.400	6.620	7.350	181,300	+0.30(+4.26%)