Addvantage Techs Group (NQ: AEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.310	5.500	5.250	5.250	15,000	-0.04(-0.76%)
Nov 29, 2004	5.820	5.820	5.100	5.290	47,400	-0.57(-9.73%)
Nov 26, 2004	5.880	5.880	5.810	5.860	1,300	-0.04(-0.68%)
Nov 24, 2004	6.050	6.150	5.900	5.900	5,300	-0.10(-1.67%)
Nov 23, 2004	6.200	6.300	5.880	6.000	9,200	-0.08(-1.32%)
Nov 22, 2004	5.980	6.150	5.850	6.080	14,600	+0.09(+1.50%)
Nov 19, 2004	5.800	6.200	5.500	5.990	364,900	+0.31(+5.46%)
Nov 18, 2004	5.270	5.680	5.250	5.680	161,000	+0.41(+7.78%)
Nov 17, 2004	5.350	5.390	5.270	5.270	15,000	-0.20(-3.66%)
Nov 16, 2004	5.400	5.500	5.310	5.470	4,000	+0.12(+2.24%)
Nov 15, 2004	5.240	5.350	5.240	5.350	3,400	+0.25(+4.90%)
Nov 12, 2004	5.400	5.600	5.100	5.100	16,800	-0.13(-2.49%)
Nov 11, 2004	4.990	5.400	4.850	5.230	16,900	+0.40(+8.28%)
Nov 10, 2004	4.500	4.830	4.500	4.830	5,800	+0.33(+7.33%)
Nov 09, 2004	4.490	4.500	4.490	4.500	1,200	+0.05(+1.12%)
Nov 08, 2004	4.300	4.450	4.300	4.450	2,000	+0.10(+2.30%)
Nov 05, 2004	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Nov 04, 2004	4.350	4.350	4.350	4.350	100	+0.01(+0.23%)
Nov 03, 2004	4.340	4.340	4.340	4.340	500	+0.09(+2.12%)
Nov 02, 2004	4.300	4.300	4.250	4.250	2,300	+0.00(+0.00%)
Nov 01, 2004	4.290	4.290	4.250	4.250	600	+0.00(+0.00%)
Oct 29, 2004	4.210	4.250	4.210	4.250	2,500	-0.04(-0.93%)
Oct 28, 2004	4.290	4.290	4.290	4.290	1,000	+0.09(+2.14%)
Oct 27, 2004	4.070	4.200	4.060	4.200	1,500	+0.10(+2.44%)
Oct 26, 2004	4.100	4.100	4.070	4.100	5,100	-0.10(-2.38%)
Oct 25, 2004	4.180	4.210	4.180	4.200	1,400	+0.00(+0.00%)
Oct 22, 2004	4.220	4.220	4.150	4.200	2,800	-0.12(-2.78%)
Oct 21, 2004	4.390	4.390	4.320	4.320	1,700	-0.08(-1.82%)
Oct 20, 2004	4.400	4.400	4.400	4.400	0	+0.00(+0.00%)
Oct 19, 2004	4.500	4.500	4.350	4.400	2,300	-0.10(-2.22%)
Oct 18, 2004	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Oct 15, 2004	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Oct 14, 2004	4.500	4.500	4.500	4.500	100	+0.05(+1.12%)
Oct 13, 2004	4.450	4.460	4.450	4.450	2,200	+0.00(+0.00%)
Oct 12, 2004	4.450	4.450	4.450	4.450	200	+0.00(+0.00%)
Oct 11, 2004	4.450	4.450	4.450	4.450	0	+0.00(+0.00%)
Oct 08, 2004	4.550	4.590	4.450	4.450	5,900	+0.00(+0.00%)
Oct 07, 2004	4.000	4.580	4.000	4.450	18,400	+0.50(+12.66%)
Oct 06, 2004	3.900	3.950	3.900	3.950	900	+0.05(+1.28%)
Oct 05, 2004	3.950	3.950	3.900	3.900	1,000	-0.10(-2.50%)
Oct 04, 2004	4.000	4.000	4.000	4.000	400	+0.12(+3.09%)
Oct 01, 2004	3.850	3.880	3.850	3.880	3,700	+0.03(+0.78%)
Sep 30, 2004	3.850	3.950	3.850	3.850	11,400	-0.14(-3.51%)
Sep 29, 2004	4.500	4.500	3.350	3.990	38,900	-0.76(-16.00%)
Sep 28, 2004	4.870	4.870	4.750	4.750	1,700	-0.12(-2.46%)
Sep 27, 2004	4.800	4.950	4.800	4.870	11,500	+0.12(+2.53%)
Sep 24, 2004	4.410	4.750	4.410	4.750	5,400	+0.38(+8.70%)
Sep 23, 2004	4.370	4.370	4.370	4.370	1,900	-0.06(-1.35%)
Sep 22, 2004	4.600	4.600	4.340	4.430	10,000	-0.17(-3.70%)
Sep 21, 2004	3.850	4.600	3.850	4.600	34,900	+0.75(+19.48%)
Sep 20, 2004	3.750	3.850	3.750	3.850	19,400	+0.09(+2.39%)
Sep 17, 2004	3.760	3.760	3.760	3.760	0	+0.00(+0.00%)
Sep 16, 2004	3.660	3.830	3.660	3.760	7,600	+0.10(+2.73%)
Sep 15, 2004	3.700	3.700	3.660	3.660	2,800	-0.06(-1.61%)
Sep 14, 2004	3.720	3.720	3.720	3.720	0	+0.00(+0.00%)
Sep 13, 2004	3.700	3.720	3.700	3.720	700	+0.02(+0.54%)
Sep 10, 2004	3.700	3.700	3.700	3.700	1,500	-0.10(-2.63%)
Sep 09, 2004	3.700	3.830	3.700	3.800	3,600	+0.00(+0.00%)
Sep 08, 2004	3.750	3.800	3.750	3.800	2,300	-0.03(-0.78%)
Sep 07, 2004	3.830	3.830	3.830	3.830	500	+0.00(+0.00%)
Sep 03, 2004	3.830	3.830	3.830	3.830	0	+0.00(+0.00%)
Sep 02, 2004	3.830	3.830	3.830	3.830	500	+0.00(+0.00%)