Addvantage Techs Group (NQ: AEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.510	8.000	7.500	7.970	160,700	+0.44(+5.84%)
Jan 30, 2006	7.320	7.760	7.320	7.530	224,000	+0.22(+3.01%)
Jan 27, 2006	8.000	8.250	7.150	7.310	1,062,900	-0.71(-8.85%)
Jan 26, 2006	7.470	8.100	7.470	8.020	670,600	+0.62(+8.38%)
Jan 25, 2006	7.300	7.430	7.250	7.400	82,000	+0.22(+3.06%)
Jan 24, 2006	7.210	7.320	7.090	7.180	88,600	-0.02(-0.28%)
Jan 23, 2006	7.300	7.390	7.030	7.200	263,600	-0.05(-0.69%)
Jan 20, 2006	7.380	7.630	7.100	7.250	175,000	-0.14(-1.89%)
Jan 19, 2006	7.650	7.700	7.200	7.390	109,000	-0.15(-1.99%)
Jan 18, 2006	7.550	7.550	7.060	7.540	260,200	-0.06(-0.79%)
Jan 17, 2006	7.750	7.950	7.550	7.600	296,800	+0.00(+0.00%)
Jan 13, 2006	7.470	7.620	7.000	7.600	357,800	+0.10(+1.33%)
Jan 12, 2006	7.480	7.850	7.250	7.500	361,000	+0.03(+0.40%)
Jan 11, 2006	7.850	7.900	7.100	7.470	509,200	+0.02(+0.27%)
Jan 10, 2006	7.410	7.610	7.200	7.450	351,700	+0.28(+3.91%)
Jan 09, 2006	6.950	7.439	6.950	7.170	529,400	+0.30(+4.37%)
Jan 06, 2006	6.750	7.190	6.520	6.870	332,300	+0.18(+2.69%)
Jan 05, 2006	6.410	6.700	6.280	6.690	230,700	+0.29(+4.53%)
Jan 04, 2006	6.230	6.490	6.120	6.400	147,300	+0.18(+2.89%)
Jan 03, 2006	6.500	7.050	6.160	6.220	383,600	+0.07(+1.14%)
Dec 30, 2005	6.390	6.580	6.110	6.150	176,300	-0.20(-3.15%)
Dec 29, 2005	5.950	6.560	5.850	6.350	234,000	+0.45(+7.63%)
Dec 28, 2005	6.240	6.490	5.800	5.900	223,100	-0.34(-5.45%)
Dec 27, 2005	6.480	7.100	6.240	6.240	629,400	-0.16(-2.50%)
Dec 23, 2005	6.250	6.500	6.200	6.400	251,000	+0.20(+3.23%)
Dec 22, 2005	6.580	6.590	6.100	6.200	429,500	-0.20(-3.13%)
Dec 21, 2005	5.920	6.400	5.700	6.400	744,900	+0.78(+13.88%)
Dec 20, 2005	5.250	5.750	5.180	5.620	553,600	+0.52(+10.20%)
Dec 19, 2005	5.050	5.830	4.900	5.100	821,800	+0.42(+8.97%)
Dec 16, 2005	4.650	4.690	4.610	4.680	22,600	+0.03(+0.65%)
Dec 15, 2005	4.500	4.650	4.500	4.650	33,000	+0.13(+2.88%)
Dec 14, 2005	4.550	4.570	4.520	4.520	10,500	-0.07(-1.53%)
Dec 13, 2005	4.600	4.700	4.580	4.590	34,400	-0.11(-2.34%)
Dec 12, 2005	4.700	4.710	4.610	4.700	19,800	+0.00(+0.00%)
Dec 09, 2005	4.750	4.750	4.650	4.700	9,600	-0.05(-1.05%)
Dec 08, 2005	4.840	4.850	4.750	4.750	13,100	-0.15(-3.06%)
Dec 07, 2005	4.810	4.939	4.700	4.900	36,700	+0.09(+1.87%)
Dec 06, 2005	4.600	4.810	4.600	4.810	42,000	+0.30(+6.65%)
Dec 05, 2005	4.500	4.530	4.400	4.510	4,800	-0.07(-1.53%)
Dec 02, 2005	4.380	4.750	4.370	4.580	62,100	+0.24(+5.53%)
Dec 01, 2005	4.180	4.450	4.180	4.340	59,900	+0.16(+3.83%)
Nov 30, 2005	4.140	4.180	4.110	4.180	9,200	+0.03(+0.72%)
Nov 29, 2005	4.180	4.180	4.140	4.150	16,000	-0.06(-1.43%)
Nov 28, 2005	4.210	4.210	4.210	4.210	4,500	-0.04(-0.94%)
Nov 25, 2005	4.250	4.250	4.250	4.250	0	+0.00(+0.00%)
Nov 23, 2005	4.250	4.300	4.240	4.250	6,700	-0.05(-1.16%)
Nov 22, 2005	4.160	4.300	4.150	4.300	6,500	+0.16(+3.86%)
Nov 21, 2005	4.150	4.150	4.130	4.140	900	+0.04(+0.98%)
Nov 18, 2005	4.070	4.200	4.070	4.100	31,500	-0.22(-5.09%)
Nov 17, 2005	4.260	4.330	4.200	4.320	20,900	+0.06(+1.41%)
Nov 16, 2005	4.260	4.260	4.260	4.260	2,500	+0.00(+0.00%)
Nov 15, 2005	4.120	4.260	4.120	4.260	6,900	+0.11(+2.65%)
Nov 14, 2005	4.250	4.250	4.150	4.150	4,400	-0.10(-2.35%)
Nov 11, 2005	4.330	4.350	4.250	4.250	6,800	-0.06(-1.39%)
Nov 10, 2005	4.240	4.450	4.150	4.310	21,200	+0.02(+0.47%)
Nov 09, 2005	4.110	4.300	4.090	4.290	63,000	+0.20(+4.89%)
Nov 08, 2005	4.260	4.440	4.000	4.090	109,500	-0.07(-1.68%)
Nov 07, 2005	3.590	4.900	3.590	4.160	326,400	+0.62(+17.51%)
Nov 04, 2005	3.600	3.640	3.510	3.540	10,800	-0.02(-0.56%)
Nov 03, 2005	3.560	3.560	3.550	3.560	7,800	-0.04(-1.11%)
Nov 02, 2005	3.700	3.700	3.520	3.600	4,300	-0.01(-0.28%)