Other OTC - Delayed Quote USD

ADDvantage Technologies Group, Inc. (AEYGQ)

0.0300 +0.0059 (+24.48%)
At close: 9:41 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 0.0241 0.0300 0.0241 0.0300 0.0300 282
May 14, 2024 0.0200 0.0400 0.0200 0.0200 0.0200 2,400
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600
May 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,700
May 7, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 300
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200
May 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 1, 2024 0.0300 0.0500 0.0200 0.0500 0.0500 6,300
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 29, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 10,000
Apr 26, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 1,300
Apr 25, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 1,800
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Apr 22, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 9,300
Apr 19, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 300
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200
Apr 17, 2024 0.0500 0.0500 0.0300 0.0300 0.0300 4,600
Apr 16, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 5,500
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 12, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 500
Apr 11, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 1,500
Apr 10, 2024 0.0100 0.0400 0.0100 0.0100 0.0100 500
Apr 9, 2024 0.0400 0.0700 0.0200 0.0700 0.0700 2,300
Apr 8, 2024 0.0300 0.0300 0.0100 0.0300 0.0300 7,300
Apr 5, 2024 0.0500 0.0600 0.0300 0.0300 0.0300 38,300
Apr 4, 2024 0.0600 0.0700 0.0600 0.0600 0.0600 7,400
Apr 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,600
Apr 2, 2024 0.0600 0.0900 0.0600 0.0900 0.0900 5,400
Apr 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,600
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 8,600
Mar 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 100
Mar 26, 2024 0.0700 0.1000 0.0700 0.0700 0.0700 34,200
Mar 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,500
Mar 22, 2024 0.0900 0.0900 0.0700 0.0700 0.0700 3,500
Mar 21, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 1,600
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 10,300
Mar 19, 2024 0.0700 0.0900 0.0700 0.0900 0.0900 1,400
Mar 18, 2024 0.0700 0.0800 0.0700 0.0700 0.0700 7,500
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 900
Mar 14, 2024 0.0700 0.0800 0.0700 0.0700 0.0700 1,400
Mar 13, 2024 0.0700 0.1100 0.0700 0.0700 0.0700 2,400
Mar 12, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 800
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 4,400
Mar 8, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 400
Mar 7, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 2,300
Mar 6, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 1,000
Mar 5, 2024 0.0700 0.0900 0.0700 0.0700 0.0700 1,000
Mar 4, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 4,100
Mar 1, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,200
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,200
Feb 28, 2024 0.0700 0.1100 0.0700 0.0700 0.0700 14,900
Feb 27, 2024 0.0700 0.0900 0.0600 0.0700 0.0700 17,900
Feb 26, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 11,300
Feb 23, 2024 0.0700 0.1500 0.0600 0.0600 0.0600 17,800
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 600
Feb 21, 2024 0.0700 0.0800 0.0700 0.0800 0.0800 15,800
Feb 20, 2024 0.1100 0.1100 0.0800 0.0900 0.0900 52,800
Feb 16, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 20,800
Feb 15, 2024 0.1100 0.1200 0.1100 0.1100 0.1100 50,700
Feb 14, 2024 0.2000 0.2000 0.1100 0.1100 0.1100 71,800
Feb 13, 2024 0.2300 0.3500 0.1700 0.1900 0.1900 260,400
Feb 12, 2024 0.5000 0.5000 0.3200 0.3600 0.3600 1,005,200
Feb 9, 2024 0.6500 0.7100 0.6000 0.6000 0.6000 372,700
Feb 8, 2024 0.6200 0.7700 0.5600 0.7100 0.7100 1,312,900
Feb 7, 2024 0.5600 0.7500 0.5200 0.6600 0.6600 3,493,200
Feb 6, 2024 0.3400 1.2200 0.3400 0.6200 0.6200 41,125,000
Feb 5, 2024 0.3700 0.4000 0.3300 0.3500 0.3500 1,097,500
Feb 2, 2024 0.5000 0.7400 0.3800 0.4500 0.4500 2,872,200
Feb 1, 2024 1.4300 1.5300 0.4700 0.6100 0.6100 1,540,600
Jan 31, 2024 1.8300 1.9600 1.7800 1.8500 1.8500 40,500
Jan 30, 2024 2.0900 2.1800 1.7500 1.8100 1.8100 116,500
Jan 29, 2024 2.0000 2.7500 1.9100 2.1900 2.1900 141,400
Jan 26, 2024 2.2400 2.2400 1.9500 2.0100 2.0100 55,100
Jan 25, 2024 2.5500 2.5500 2.1400 2.1500 2.1500 69,200
Jan 24, 2024 2.7000 3.7000 2.4500 2.5500 2.5500 377,400
Jan 23, 2024 2.4600 3.3000 2.3600 2.8400 2.8400 210,300
Jan 22, 2024 2.4000 2.4800 2.3900 2.4500 2.4500 8,000
Jan 19, 2024 2.4000 2.5000 2.4000 2.5000 2.5000 8,800
Jan 18, 2024 2.4800 2.4800 2.4100 2.4200 2.4200 2,500
Jan 17, 2024 2.4400 2.5800 2.4400 2.5100 2.5100 3,400
Jan 16, 2024 2.5800 2.5800 2.5700 2.5800 2.5800 2,300
Jan 12, 2024 2.6200 2.6200 2.5500 2.5500 2.5500 500
Jan 11, 2024 2.4900 2.7000 2.4700 2.5900 2.5900 8,700
Jan 10, 2024 2.4300 2.4900 2.3700 2.4900 2.4900 12,200
Jan 9, 2024 2.4000 2.4200 2.4000 2.4100 2.4100 1,000
Jan 8, 2024 2.4000 2.4600 2.3700 2.4400 2.4400 16,400
Jan 5, 2024 2.4200 2.4500 2.4200 2.4500 2.4500 2,500
Jan 4, 2024 2.5600 2.8400 2.3700 2.4000 2.4000 9,600
Jan 3, 2024 2.5900 2.7700 2.5500 2.6000 2.6000 3,900
Jan 2, 2024 2.4600 2.9300 2.4600 2.6000 2.6000 37,600
Dec 29, 2023 2.5500 2.5900 2.4200 2.4600 2.4600 11,000
Dec 28, 2023 2.2300 2.5000 2.2300 2.3700 2.3700 12,100
Dec 27, 2023 2.2500 2.3000 2.1900 2.1900 2.1900 10,500
Dec 26, 2023 2.3600 2.3600 2.2500 2.2600 2.2600 5,100
Dec 22, 2023 2.2800 2.3100 2.2600 2.2900 2.2900 4,700
Dec 21, 2023 2.4000 2.4000 2.2800 2.2800 2.2800 3,000
Dec 20, 2023 2.3100 2.4000 2.2500 2.3900 2.3900 7,400
Dec 19, 2023 2.3900 2.5100 2.3000 2.3900 2.3900 7,300
Dec 18, 2023 2.2500 2.5500 2.2500 2.5500 2.5500 8,300
Dec 15, 2023 2.4200 2.4800 2.2900 2.3100 2.3100 20,600
Dec 14, 2023 2.3500 2.6000 2.3500 2.6000 2.6000 3,200
Dec 13, 2023 2.5700 2.5700 2.3700 2.4000 2.4000 11,000
Dec 12, 2023 2.8500 2.8600 2.4800 2.5700 2.5700 22,000
Dec 11, 2023 3.0900 3.1800 2.8600 2.8600 2.8600 8,700
Dec 8, 2023 3.1000 3.2000 3.0900 3.0900 3.0900 4,000
Dec 7, 2023 3.2400 3.2400 3.1300 3.1300 3.1300 1,000
Dec 6, 2023 3.2100 3.2700 3.1100 3.1400 3.1400 5,300
Dec 5, 2023 3.1000 3.3200 3.0900 3.3200 3.3200 8,200
Dec 4, 2023 2.9800 3.1200 2.9500 3.0900 3.0900 10,400
Dec 1, 2023 2.8800 3.0800 2.8800 3.0800 3.0800 6,000
Nov 30, 2023 3.0500 3.0600 2.8500 2.8600 2.8600 4,200
Nov 29, 2023 2.8500 3.1800 2.7500 2.8200 2.8200 8,600
Nov 28, 2023 2.8500 3.1600 2.7900 2.9100 2.9100 8,900
Nov 27, 2023 2.8100 3.0900 2.7000 2.7000 2.7000 4,300
Nov 24, 2023 2.7400 2.9700 2.7400 2.8200 2.8200 2,500
Nov 22, 2023 3.0700 3.1100 2.8400 3.1100 3.1100 11,800
Nov 21, 2023 2.4800 3.8800 2.4600 3.1300 3.1300 207,400
Nov 20, 2023 2.5500 2.5900 2.5000 2.5800 2.5800 9,800
Nov 17, 2023 2.8900 2.8900 2.6000 2.6000 2.6000 13,500
Nov 16, 2023 1:10 Stock Splits
Nov 16, 2023 2.6900 3.0500 2.6300 2.9800 2.9800 28,200
Nov 15, 2023 3.0000 3.0000 2.1000 2.6000 2.6000 59,130
Nov 14, 2023 2.7000 3.5000 2.5000 3.2000 3.2000 9,160
Nov 13, 2023 2.6000 2.8000 2.5000 2.7000 2.7000 6,950
Nov 10, 2023 2.6000 2.8000 2.6000 2.6000 2.6000 11,890
Nov 9, 2023 2.7000 2.9000 2.6000 2.9000 2.9000 660
Nov 8, 2023 2.7000 2.9000 2.6000 2.9000 2.9000 2,340
Nov 7, 2023 2.7000 2.9000 2.7000 2.7000 2.7000 1,490
Nov 6, 2023 2.8000 2.8000 2.7000 2.7000 2.7000 2,560
Nov 3, 2023 2.9000 3.0000 2.7000 2.9000 2.9000 850
Nov 2, 2023 2.6000 3.0000 2.6000 2.9000 2.9000 1,350
Nov 1, 2023 2.8000 2.8000 2.6000 2.6000 2.6000 1,500
Oct 31, 2023 2.8000 2.8000 2.7000 2.7000 2.7000 3,270
Oct 30, 2023 2.6000 2.9000 2.6000 2.9000 2.9000 2,950
Oct 27, 2023 3.0000 3.0000 2.2000 2.7000 2.7000 23,160
Oct 26, 2023 3.7000 3.7000 3.1000 3.2000 3.2000 13,440
Oct 25, 2023 3.8000 3.9000 3.7000 3.7000 3.7000 5,010
Oct 24, 2023 3.7000 3.8000 3.5000 3.6000 3.6000 1,400
Oct 23, 2023 3.5000 3.6000 3.4000 3.5000 3.5000 2,930
Oct 20, 2023 3.5000 3.7000 3.5000 3.5000 3.5000 1,120
Oct 19, 2023 3.7000 3.7000 3.6000 3.6000 3.6000 3,270
Oct 18, 2023 3.7000 3.9000 3.7000 3.7000 3.7000 880
Oct 17, 2023 3.8000 4.0000 3.7000 3.7000 3.7000 1,190
Oct 16, 2023 3.6000 4.0000 3.6000 3.6000 3.6000 2,340
Oct 13, 2023 3.8000 4.0000 3.6000 3.8000 3.8000 11,840
Oct 12, 2023 4.5000 4.5000 3.6000 3.8000 3.8000 730
Oct 11, 2023 3.6000 4.2000 3.6000 3.8000 3.8000 1,170
Oct 10, 2023 3.8000 4.0000 3.6000 4.0000 4.0000 1,320
Oct 9, 2023 3.7000 3.8000 3.6000 3.7000 3.7000 1,300
Oct 6, 2023 3.8000 3.8000 3.6000 3.7000 3.7000 420
Oct 5, 2023 3.7000 3.8000 3.6000 3.8000 3.8000 350
Oct 4, 2023 3.6000 3.8000 3.6000 3.8000 3.8000 790
Oct 3, 2023 3.9000 4.2000 3.6000 3.8000 3.8000 2,830
Oct 2, 2023 4.0000 4.1000 3.9000 3.9000 3.9000 1,300
Sep 29, 2023 3.8000 4.4000 3.6000 3.8000 3.8000 2,720
Sep 28, 2023 4.0000 4.0000 3.8000 4.0000 4.0000 310
Sep 27, 2023 3.6000 4.0000 3.6000 3.8000 3.8000 1,500
Sep 26, 2023 4.4000 4.4000 3.5000 3.6000 3.6000 10,100
Sep 25, 2023 4.5000 4.6000 3.9000 4.0000 4.0000 9,410
Sep 22, 2023 3.9000 4.2000 3.7000 4.2000 4.2000 9,870
Sep 21, 2023 3.9000 4.0000 3.7000 3.7000 3.7000 1,050
Sep 20, 2023 4.0000 4.1000 3.8000 3.8000 3.8000 1,350
Sep 19, 2023 4.1000 4.3000 3.9000 3.9000 3.9000 1,070
Sep 18, 2023 3.8000 4.2000 3.7000 3.9000 3.9000 4,010
Sep 15, 2023 3.5000 4.3000 3.5000 4.3000 4.3000 8,080
Sep 14, 2023 3.7000 3.7000 3.5000 3.5000 3.5000 2,000
Sep 13, 2023 3.7000 3.8000 3.5000 3.5000 3.5000 2,330
Sep 12, 2023 3.6000 3.6000 3.5000 3.5000 3.5000 3,760
Sep 11, 2023 3.7000 3.8000 3.5000 3.7000 3.7000 22,790
Sep 8, 2023 3.5000 3.9000 3.5000 3.6000 3.6000 1,280
Sep 7, 2023 3.5000 3.7000 3.5000 3.7000 3.7000 390
Sep 6, 2023 3.8000 3.9000 3.7000 3.8000 3.8000 690
Sep 5, 2023 3.8000 4.0000 3.8000 3.8000 3.8000 350
Sep 1, 2023 3.8000 4.0000 3.8000 3.9000 3.9000 1,890
Aug 31, 2023 3.7000 3.8000 3.7000 3.8000 3.8000 520
Aug 30, 2023 3.5000 3.8000 3.5000 3.8000 3.8000 1,060
Aug 29, 2023 3.7000 3.8000 3.5000 3.7000 3.7000 3,760
Aug 28, 2023 3.7000 3.9000 3.5000 3.6000 3.6000 10,790
Aug 25, 2023 4.1000 4.1000 3.5000 3.8000 3.8000 5,110
Aug 24, 2023 4.2000 4.2000 3.8000 3.9000 3.9000 7,230
Aug 23, 2023 3.7000 4.4000 3.6000 4.4000 4.4000 10,210
Aug 22, 2023 3.5000 3.8000 3.5000 3.7000 3.7000 9,940
Aug 21, 2023 3.9000 4.2000 3.4000 3.5000 3.5000 29,250
Aug 18, 2023 3.6000 4.5000 3.6000 3.8000 3.8000 33,070
Aug 17, 2023 4.1000 4.1000 3.6000 3.6000 3.6000 10,360
Aug 16, 2023 4.0000 4.4000 3.8000 4.2000 4.2000 9,440
Aug 15, 2023 4.2000 4.6000 3.4000 3.9000 3.9000 30,890
Aug 14, 2023 5.9000 6.0000 5.8000 5.9000 5.9000 6,350
Aug 11, 2023 6.1000 6.1000 5.8000 6.0000 6.0000 1,330
Aug 10, 2023 6.0000 6.1000 5.8000 5.9000 5.9000 2,360
Aug 9, 2023 6.3000 6.3000 5.8000 6.0000 6.0000 1,280
Aug 8, 2023 6.2000 6.4000 6.0000 6.0000 6.0000 1,170
Aug 7, 2023 6.0000 6.4000 5.9000 5.9000 5.9000 3,270
Aug 4, 2023 6.1000 6.4000 6.0000 6.1000 6.1000 1,260
Aug 3, 2023 6.2000 6.4000 6.1000 6.4000 6.4000 1,430
Aug 2, 2023 6.2000 6.5000 5.9000 6.3000 6.3000 6,900
Aug 1, 2023 6.4000 6.5000 6.2000 6.2000 6.2000 2,340
Jul 31, 2023 6.0000 6.5000 6.0000 6.3000 6.3000 18,640
Jul 28, 2023 6.1000 6.5000 6.0000 6.3000 6.3000 64,310
Jul 27, 2023 6.1000 6.2000 6.0000 6.0000 6.0000 4,740
Jul 26, 2023 6.0000 6.2000 5.9000 6.2000 6.2000 4,420
Jul 25, 2023 6.4000 6.4000 6.0000 6.1000 6.1000 3,970
Jul 24, 2023 6.2000 6.4000 6.0000 6.4000 6.4000 2,210
Jul 21, 2023 6.0000 6.2000 6.0000 6.0000 6.0000 1,100
Jul 20, 2023 6.4000 6.4000 6.0000 6.2000 6.2000 760
Jul 19, 2023 5.9000 6.4000 5.8000 6.4000 6.4000 1,770
Jul 18, 2023 6.2000 6.4000 5.8000 5.9000 5.9000 12,430
Jul 17, 2023 6.2000 6.5000 6.2000 6.2000 6.2000 2,150
Jul 14, 2023 6.4000 6.5000 6.2000 6.4000 6.4000 1,850
Jul 13, 2023 6.8000 6.8000 6.3000 6.6000 6.6000 6,910
Jul 12, 2023 6.6000 6.7000 6.3000 6.5000 6.5000 1,610
Jul 11, 2023 6.2000 6.9000 6.2000 6.5000 6.5000 1,700
Jul 10, 2023 6.4000 6.9000 6.3000 6.3000 6.3000 550
Jul 7, 2023 6.4000 6.6000 6.2000 6.4000 6.4000 1,840
Jul 6, 2023 6.4000 6.4000 6.2000 6.4000 6.4000 850
Jul 5, 2023 6.4000 6.4000 6.2000 6.4000 6.4000 860
Jul 3, 2023 6.3000 6.4000 6.2000 6.4000 6.4000 390
Jun 30, 2023 6.1000 6.3000 6.1000 6.2000 6.2000 520
Jun 29, 2023 6.2000 6.3000 6.0000 6.3000 6.3000 870
Jun 28, 2023 6.2000 6.6000 6.0000 6.1000 6.1000 2,900
Jun 27, 2023 6.1000 6.4000 6.0000 6.0000 6.0000 2,850
Jun 26, 2023 6.6000 6.6000 6.3000 6.3000 6.3000 540
Jun 23, 2023 6.3000 6.6000 6.0000 6.3000 6.3000 7,010
Jun 22, 2023 6.5000 6.7000 6.4000 6.7000 6.7000 3,250
Jun 21, 2023 6.4000 6.7000 6.0000 6.7000 6.7000 9,240
Jun 20, 2023 6.2000 6.5000 6.0000 6.4000 6.4000 4,610
Jun 16, 2023 6.3000 6.5000 6.1000 6.2000 6.2000 7,970
Jun 15, 2023 7.0000 7.1000 6.0000 6.3000 6.3000 65,240
Jun 14, 2023 6.0000 6.3000 6.0000 6.3000 6.3000 178,180
Jun 13, 2023 6.2000 6.2000 5.9000 6.0000 6.0000 2,220
Jun 12, 2023 6.1000 6.2000 5.8000 6.0000 6.0000 7,550
Jun 9, 2023 6.5000 6.6000 6.1000 6.2000 6.2000 14,230
Jun 8, 2023 6.2000 6.5000 6.1000 6.4000 6.4000 1,800
Jun 7, 2023 6.3000 6.7000 6.2000 6.2000 6.2000 4,690
Jun 6, 2023 6.3000 6.6000 6.3000 6.6000 6.6000 3,700
Jun 5, 2023 6.5000 6.5000 6.3000 6.4000 6.4000 2,300
Jun 2, 2023 6.4000 6.4000 6.1000 6.2000 6.2000 1,670
Jun 1, 2023 6.0000 6.5000 6.0000 6.3000 6.3000 5,380
May 31, 2023 6.1000 6.6000 6.0000 6.2000 6.2000 6,090
May 30, 2023 6.3000 6.4000 6.0000 6.1000 6.1000 4,840
May 26, 2023 6.1000 7.0000 6.0000 6.1000 6.1000 3,130
May 25, 2023 6.1000 6.1000 5.9000 5.9000 5.9000 1,530
May 24, 2023 5.9000 6.1000 5.9000 6.1000 6.1000 830
May 23, 2023 5.8000 6.0000 5.8000 5.9000 5.9000 2,250
May 22, 2023 6.0000 6.1000 5.7000 6.0000 6.0000 3,310
May 19, 2023 5.8000 6.1000 5.7000 6.0000 6.0000 6,600
May 18, 2023 5.6000 5.8000 5.6000 5.8000 5.8000 1,270
May 17, 2023 5.8000 5.9000 5.5000 5.8000 5.8000 8,280
May 16, 2023 7.2000 7.2000 5.5000 5.8000 5.8000 55,050