Addvantage Techs Group (NQ: AEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	2.380	2.380	2.260	2.260	23,094	-0.02(-0.88%)
Oct 29, 2009	2.530	2.530	2.280	2.280	4,997	+0.00(+0.00%)
Oct 28, 2009	2.310	2.310	2.280	2.280	4,878	-0.12(-5.00%)
Oct 27, 2009	2.480	2.480	2.400	2.400	4,627	+0.00(+0.00%)
Oct 26, 2009	2.470	2.580	2.280	2.400	6,914	-0.02(-0.76%)
Oct 23, 2009	2.418	2.420	2.418	2.418	812	+0.10(+4.24%)
Oct 22, 2009	2.320	2.450	2.280	2.320	8,035	-0.11(-4.52%)
Oct 21, 2009	2.280	2.440	2.280	2.430	9,901	+0.17(+7.52%)
Oct 20, 2009	2.260	2.280	2.250	2.260	3,746	-0.02(-0.88%)
Oct 19, 2009	2.260	2.280	2.250	2.280	6,850	+0.02(+0.88%)
Oct 16, 2009	2.290	2.290	2.260	2.260	550	-0.01(-0.44%)
Oct 15, 2009	2.250	2.290	2.250	2.270	6,325	+0.05(+2.25%)
Oct 14, 2009	2.280	2.280	2.200	2.220	4,600	-0.04(-1.77%)
Oct 13, 2009	2.210	2.260	2.210	2.260	2,324	+0.00(+0.00%)
Oct 12, 2009	2.200	2.260	2.200	2.260	2,937	+0.04(+1.81%)
Oct 09, 2009	2.220	2.220	2.220	2.220	100	+0.03(+1.42%)
Oct 08, 2009	2.180	2.190	2.150	2.189	7,014	+0.02(+0.87%)
Oct 07, 2009	2.170	2.170	2.160	2.170	505	+0.00(+0.00%)
Oct 06, 2009	2.170	2.170	2.170	2.170	100	-0.00(-0.00%)
Oct 05, 2009	2.150	2.171	2.150	2.170	2,125	-0.04(-1.81%)
Oct 02, 2009	2.200	2.271	2.160	2.210	3,100	-0.02(-0.76%)
Oct 01, 2009	2.300	2.300	2.200	2.227	3,346	-0.07(-3.17%)
Sep 30, 2009	2.250	2.300	2.202	2.300	5,528	+0.10(+4.55%)
Sep 29, 2009	2.150	2.269	2.150	2.200	3,526	+0.04(+1.70%)
Sep 28, 2009	2.233	2.233	2.160	2.163	2,184	-0.16(-6.76%)
Sep 25, 2009	2.160	2.320	2.150	2.320	1,226	+0.09(+4.04%)
Sep 24, 2009	2.140	2.270	2.060	2.230	1,400	+0.08(+3.72%)
Sep 23, 2009	2.130	2.150	2.060	2.150	4,300	+0.09(+4.37%)
Sep 22, 2009	2.100	2.260	2.050	2.060	3,025	+0.03(+1.48%)
Sep 21, 2009	2.200	2.229	2.010	2.030	16,300	-0.15(-6.88%)
Sep 18, 2009	2.290	2.290	2.180	2.180	16,064	-0.07(-3.11%)
Sep 17, 2009	2.298	2.298	2.210	2.250	3,200	+0.00(+0.00%)
Sep 16, 2009	2.220	2.289	2.200	2.250	3,750	+0.05(+2.27%)
Sep 15, 2009	2.180	2.201	2.180	2.200	8,464	-0.03(-1.35%)
Sep 14, 2009	2.150	2.250	2.150	2.230	16,693	+0.03(+1.47%)
Sep 11, 2009	2.150	2.198	2.150	2.198	4,800	-0.00(-0.10%)
Sep 10, 2009	2.170	2.200	2.170	2.200	5,959	+0.09(+4.27%)
Sep 09, 2009	2.150	2.150	2.110	2.110	600	+0.01(+0.72%)
Sep 08, 2009	2.140	2.140	2.095	2.095	600	+0.01(+0.24%)
Sep 04, 2009	2.050	2.130	2.000	2.090	2,150	-0.02(-1.12%)
Sep 03, 2009	2.208	2.208	2.080	2.114	4,900	-0.11(-4.79%)
Sep 02, 2009	2.200	2.250	2.100	2.220	14,886	+0.18(+8.82%)
Sep 01, 2009	1.930	2.250	1.930	2.040	36,986	+0.12(+6.25%)
Aug 31, 2009	1.930	1.960	1.900	1.920	8,420	-0.04(-2.04%)
Aug 28, 2009	1.930	1.960	1.900	1.960	7,019	+0.09(+4.81%)
Aug 26, 2009	1.950	1.960	1.870	1.870	14,637	-0.05(-2.60%)
Aug 25, 2009	1.880	1.966	1.880	1.920	7,423	-0.06(-3.03%)
Aug 24, 2009	1.830	1.980	1.830	1.980	6,812	+0.13(+7.03%)
Aug 21, 2009	1.850	1.870	1.810	1.850	2,700	+0.01(+0.54%)
Aug 20, 2009	1.810	1.850	1.800	1.840	28,402	+0.03(+1.66%)
Aug 19, 2009	1.810	1.810	1.790	1.810	22,453	+0.01(+0.55%)
Aug 18, 2009	1.810	1.810	1.770	1.800	128,275	-0.01(-0.55%)
Aug 17, 2009	1.830	1.830	1.760	1.810	3,330	+0.00(+0.00%)
Aug 14, 2009	1.830	1.850	1.760	1.810	9,650	-0.04(-2.16%)
Aug 13, 2009	1.810	1.885	1.810	1.850	6,630	-0.07(-3.65%)
Aug 12, 2009	1.930	1.950	1.760	1.920	42,076	-0.02(-1.03%)
Aug 11, 2009	1.950	1.950	1.770	1.940	9,746	+0.00(+0.00%)
Aug 10, 2009	1.920	1.950	1.900	1.940	36,653	-0.02(-0.90%)
Aug 07, 2009	1.920	1.960	1.920	1.958	2,329	+0.04(+1.96%)
Aug 06, 2009	1.920	1.920	1.920	1.920	2,510	-0.03(-1.54%)
Aug 05, 2009	1.930	1.990	1.930	1.950	20,375	-0.04(-2.01%)
Aug 04, 2009	1.910	1.990	1.910	1.990	5,843	+0.04(+2.31%)