Dark

AEY
ADDvantage Technologies Group, Inc.
stock NASDAQ

Inactive

May 23, 2025

12.37USD+3336.111%(+12.01)200

Pre-market

0.00USD-100.000%(-0.36)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	12.3700	12.3700	12.3700	12.3700	+3,336.111%	200	0.000%
2024-02-12	0.5000	0.5000	0.3200	0.3600	-40.000%	1,028,309	+3,336.111%
2024-02-09	0.6512	0.7060	0.5977	0.6000	-15.374%	372,731	+1,961.667%
2024-02-08	0.6200	0.7700	0.5600	0.7090	+7.587%	1,313,006	+1,644.711%
2024-02-07	0.5639	0.7464	0.5200	0.6590	+6.290%	3,493,244	+1,777.086%
2024-02-06	0.3351	1.2200	0.3351	0.6200	+77.143%	41,125,007	+1,895.161%
2024-02-05	0.3660	0.4000	0.3300	0.3500	-22.101%	1,097,492	+3,434.286%
2024-02-02	0.5000	0.7400	0.3810	0.4493	-26.356%	2,904,041	+2,653.172%
2024-02-01	1.4300	1.5297	0.4700	0.6101	-67.022%	1,540,632	+1,927.536%
2024-01-31	1.8300	1.9599	1.7800	1.8500	+2.210%	40,500	+568.649%
2024-01-30	2.0900	2.1825	1.7500	1.8100	-17.352%	116,453	+583.425%
2024-01-29	2.0000	2.7500	1.9100	2.1900	+9.227%	141,607	+464.840%
2024-01-26	2.2400	2.2400	1.9500	2.0050	-6.744%	55,139	+516.958%
2024-01-25	2.5500	2.5500	2.1400	2.1500	-15.686%	69,275	+475.349%
2024-01-24	2.7000	3.7000	2.4500	2.5500	-10.211%	377,425	+385.098%
2024-01-23	2.4600	3.3000	2.3600	2.8400	+15.918%	210,329	+335.563%
2024-01-22	2.4000	2.4800	2.3900	2.4500	-2.000%	8,039	+404.898%
2024-01-19	2.4000	2.5000	2.4000	2.5000	+3.306%	8,780	+394.800%
2024-01-18	2.4750	2.4750	2.4100	2.4200	-3.613%	2,499	+411.157%
2024-01-17	2.4417	2.5799	2.4417	2.5107	-2.686%	3,421	+392.691%
2024-01-16	2.5760	2.5810	2.5700	2.5800	+1.280%	2,307	+379.457%
2024-01-12	2.6200	2.6200	2.5474	2.5474	-1.455%	476	+385.593%
2024-01-11	2.4900	2.6994	2.4700	2.5850	+3.815%	8,653	+378.530%
2024-01-10	2.4300	2.4900	2.3700	2.4900	+3.320%	12,178	+396.787%
2024-01-09	2.4000	2.4250	2.4000	2.4100	-1.230%	1,041	+413.278%
2024-01-08	2.4000	2.4550	2.3658	2.4400	-0.408%	16,381	+406.967%
2024-01-05	2.4200	2.4500	2.4200	2.4500	+2.083%	2,461	+404.898%
2024-01-04	2.5636	2.8374	2.3700	2.4000	-7.692%	9,551	+415.417%
2024-01-03	2.5923	2.7700	2.5500	2.6000	0.000%	3,906	+375.769%
2024-01-02	2.4600	2.9274	2.4600	2.6000	+5.691%	37,590	+375.769%
2023-12-29	2.5500	2.5900	2.4250	2.4600	+3.797%	11,024	+402.846%
2023-12-28	2.2300	2.4958	2.2300	2.3700	+8.219%	12,067	+421.941%
2023-12-27	2.2500	2.3000	2.1900	2.1900	-3.097%	10,530	+464.840%
2023-12-26	2.3600	2.3600	2.2500	2.2600	-1.310%	5,083	+447.345%
2023-12-22	2.2800	2.3136	2.2600	2.2900	+0.439%	4,742	+440.175%
2023-12-21	2.4000	2.4000	2.2800	2.2800	-4.603%	3,048	+442.544%
2023-12-20	2.3100	2.4000	2.2500	2.3900	0.000%	7,400	+417.573%
2023-12-19	2.3900	2.5128	2.3000	2.3900	-6.275%	7,341	+417.573%
2023-12-18	2.2500	2.5500	2.2500	2.5500	+10.390%	8,349	+385.098%
2023-12-15	2.4200	2.4750	2.2900	2.3100	-11.150%	20,624	+435.498%
2023-12-14	2.3516	2.5999	2.3516	2.5999	+8.329%	3,197	+375.788%
2023-12-13	2.5700	2.5704	2.3669	2.4000	-6.484%	10,961	+415.417%
2023-12-12	2.8500	2.8600	2.4800	2.5664	-10.266%	21,955	+381.998%
2023-12-11	3.0900	3.1800	2.8600	2.8600	-7.443%	8,708	+332.517%
2023-12-08	3.1000	3.2000	3.0900	3.0900	-1.278%	3,997	+300.324%
2023-12-07	3.2399	3.2399	3.1300	3.1300	-0.318%	976	+295.208%
2023-12-06	3.2100	3.2699	3.1100	3.1400	-5.422%	5,329	+293.949%
2023-12-05	3.1000	3.3200	3.0900	3.3200	+7.443%	8,221	+272.590%
2023-12-04	2.9824	3.1200	2.9492	3.0900	+0.325%	10,354	+300.324%
2023-12-01	2.8750	3.0800	2.8750	3.0800	+7.692%	6,013	+301.623%
2023-11-30	3.0500	3.0600	2.8500	2.8600	+1.418%	4,172	+332.517%
2023-11-29	2.8500	3.1800	2.7501	2.8200	-3.093%	8,660	+338.652%
2023-11-28	2.8500	3.1600	2.7900	2.9100	+7.778%	8,854	+325.086%
2023-11-27	2.8100	3.0900	2.7000	2.7000	-4.255%	4,337	+358.148%
2023-11-24	2.7416	2.9700	2.7416	2.8200	-9.325%	2,547	+338.652%
2023-11-22	3.0700	3.1100	2.8437	3.1100	-0.639%	11,810	+297.749%
2023-11-21	2.4800	3.8800	2.4600	3.1300	+21.323%	207,616	+295.208%
2023-11-20	2.5458	2.5900	2.5001	2.5799	-0.773%	9,767	+379.476%
2023-11-17	2.8900	2.8900	2.6000	2.6000	-12.822%	13,503	+375.769%
2023-11-16	2.6900	3.0531	2.6301	2.9824	+14.708%	28,202	+314.767%
2023-11-15	3.0000	3.0000	2.1010	2.6000	-18.750%	59,132	+375.769%
2023-11-14	2.7150	3.4690	2.5220	3.2000	+18.081%	9,185	+286.563%
2023-11-13	2.6000	2.8270	2.4500	2.7100	+4.231%	6,948	+356.458%
2023-11-10	2.6000	2.8000	2.6000	2.6000	-10.345%	11,887	+375.769%
2023-11-09	2.7280	2.9000	2.6470	2.9000	+1.292%	661	+326.552%
2023-11-08	2.7000	2.8980	2.6300	2.8630	+5.646%	2,348	+332.064%
2023-11-07	2.7000	2.9000	2.7000	2.7100	+0.408%	1,487	+356.458%
2023-11-06	2.8000	2.8250	2.6980	2.6990	-5.629%	2,565	+358.318%
2023-11-03	2.9000	3.0360	2.6500	2.8600	-1.379%	854	+332.517%
2023-11-02	2.6010	3.0000	2.6000	2.9000	+11.496%	1,354	+326.552%
2023-11-01	2.8165	2.8165	2.6010	2.6010	-3.667%	1,498	+375.586%
2023-10-31	2.8250	2.8250	2.7000	2.7000	-6.087%	3,268	+358.148%
2023-10-30	2.6000	2.8800	2.6000	2.8750	+8.409%	2,950	+330.261%
2023-10-27	3.0000	3.0000	2.1920	2.6520	-16.209%	23,162	+366.440%
2023-10-26	3.6880	3.6880	3.0700	3.1650	-14.459%	13,451	+290.837%
2023-10-25	3.7800	3.8960	3.7000	3.7000	+2.778%	5,014	+234.324%
2023-10-24	3.6750	3.7590	3.5100	3.6000	+2.857%	1,403	+243.611%
2023-10-23	3.5000	3.6300	3.4020	3.5000	0.000%	2,928	+253.429%
2023-10-20	3.5000	3.6990	3.5000	3.5000	-3.581%	1,120	+253.429%
2023-10-19	3.7200	3.7220	3.6000	3.6300	-2.498%	3,269	+240.771%
2023-10-18	3.7200	3.9000	3.7200	3.7230	+0.081%	875	+232.259%
2023-10-17	3.8130	3.9630	3.7200	3.7200	+2.423%	1,188	+232.527%
2023-10-16	3.6000	3.9660	3.6000	3.6320	-4.659%	2,339	+240.584%
2023-10-13	3.8180	4.0000	3.6210	3.8095	+0.914%	11,842	+224.715%
2023-10-12	4.5000	4.5000	3.6090	3.7750	-0.053%	734	+227.682%
2023-10-11	3.6000	4.1820	3.6000	3.7770	-6.556%	1,170	+227.509%
2023-10-10	3.7990	4.0420	3.6280	4.0420	+10.347%	1,316	+206.037%
2023-10-09	3.6510	3.7980	3.6200	3.6630	+0.329%	1,300	+237.701%
2023-10-06	3.8000	3.8000	3.6470	3.6510	-4.173%	424	+238.811%
2023-10-05	3.7140	3.8130	3.6120	3.8100	+1.061%	349	+224.672%
2023-10-04	3.6140	3.7700	3.6100	3.7700	-0.214%	789	+228.117%
2023-10-03	3.8630	4.1930	3.6010	3.7781	-2.122%	2,829	+227.413%
2023-10-02	3.9900	4.1490	3.8600	3.8600	+1.579%	1,296	+220.466%
2023-09-29	3.8050	4.3980	3.6120	3.8000	-4.810%	2,722	+225.526%
2023-09-28	3.9620	4.0000	3.8020	3.9920	+4.530%	313	+209.870%
2023-09-27	3.5500	4.0000	3.5500	3.8190	+7.456%	1,506	+223.907%
2023-09-26	4.3570	4.3570	3.5000	3.5540	-10.524%	10,100	+248.059%
2023-09-25	4.4800	4.5990	3.8720	3.9720	-5.653%	9,409	+211.430%
2023-09-22	3.9160	4.2100	3.7430	4.2100	+12.869%	9,874	+193.824%
2023-09-21	3.8700	4.0020	3.7030	3.7300	-1.971%	1,045	+231.635%
2023-09-20	3.9810	4.0950	3.8040	3.8050	-2.436%	1,349	+225.099%
2023-09-19	4.1200	4.2970	3.9000	3.9000	-0.612%	1,068	+217.179%
2023-09-18	3.8070	4.1980	3.7020	3.9240	-9.752%	4,011	+215.240%
2023-09-15	3.5400	4.3480	3.5400	4.3480	+23.138%	8,093	+184.499%
2023-09-14	3.6820	3.7000	3.5130	3.5310	+0.313%	1,997	+250.326%
2023-09-13	3.7000	3.8375	3.5150	3.5200	+0.399%	2,335	+251.420%
2023-09-12	3.5640	3.6300	3.5010	3.5060	-4.573%	3,763	+252.824%
2023-09-11	3.6840	3.8000	3.5140	3.6740	+2.027%	22,804	+236.690%
2023-09-08	3.5220	3.8756	3.5220	3.6010	-2.676%	1,279	+243.516%
2023-09-07	3.5300	3.7000	3.5300	3.7000	-2.529%	392	+234.324%
2023-09-06	3.8090	3.9180	3.6820	3.7960	+0.291%	693	+225.869%
2023-09-05	3.7520	3.9590	3.7520	3.7850	-2.323%	353	+226.816%
2023-09-01	3.8000	3.9980	3.8000	3.8750	+2.976%	1,894	+219.226%
2023-08-31	3.6600	3.8000	3.6600	3.7630	-0.344%	520	+228.727%
2023-08-30	3.5300	3.7990	3.5110	3.7760	+2.776%	1,058	+227.595%
2023-08-29	3.7000	3.7980	3.5210	3.6740	+2.056%	3,763	+236.690%
2023-08-28	3.6900	3.9170	3.5000	3.6000	-4.332%	10,794	+243.611%
2023-08-25	4.1170	4.1170	3.5000	3.7630	-3.513%	5,107	+228.727%
2023-08-24	4.2230	4.2300	3.8020	3.9000	-10.673%	7,235	+217.179%
2023-08-23	3.6600	4.3860	3.6000	4.3660	+18.032%	10,223	+183.326%
2023-08-22	3.5000	3.8000	3.4500	3.6990	+5.656%	9,950	+234.415%
2023-08-21	3.8810	4.1920	3.4000	3.5010	-8.709%	29,251	+253.328%
2023-08-18	3.6000	4.4990	3.6000	3.8350	+6.086%	33,068	+222.555%
2023-08-17	4.0500	4.0990	3.6150	3.6150	-13.847%	10,364	+242.185%
2023-08-16	4.0000	4.4270	3.8100	4.1960	+8.987%	9,436	+194.805%
2023-08-15	4.2050	4.6180	3.4200	3.8500	-34.690%	30,889	+221.299%
2023-08-14	5.9100	5.9980	5.7520	5.8950	-2.076%	6,347	+109.839%
2023-08-11	6.1000	6.1000	5.8100	6.0200	+2.103%	1,329	+105.482%
2023-08-10	5.9900	6.0501	5.8000	5.8960	-1.717%	2,357	+109.803%
2023-08-09	6.2900	6.2900	5.8010	5.9990	-0.017%	1,286	+106.201%
2023-08-08	6.1900	6.3590	6.0000	6.0000	+2.564%	1,173	+106.167%
2023-08-07	6.0000	6.3660	5.8500	5.8500	-4.146%	3,271	+111.453%
2023-08-04	6.1130	6.3660	6.0310	6.1030	-4.131%	1,258	+102.687%
2023-08-03	6.1600	6.4280	6.1000	6.3660	+0.347%	1,429	+94.314%
2023-08-02	6.1960	6.4800	5.8720	6.3440	+2.323%	6,905	+94.987%
2023-08-01	6.3970	6.4710	6.2000	6.2000	-2.116%	2,340	+99.516%
2023-07-31	6.0200	6.5020	6.0110	6.3340	-0.016%	18,643	+95.295%
2023-07-28	6.0995	6.4600	6.0010	6.3350	+5.583%	64,314	+95.264%
2023-07-27	6.1000	6.2370	5.9600	6.0000	-3.831%	4,743	+106.167%
2023-07-26	6.0100	6.2390	5.9270	6.2390	+3.124%	4,420	+98.269%
2023-07-25	6.3690	6.3690	6.0210	6.0500	-5.024%	3,975	+104.463%
2023-07-24	6.2000	6.3790	6.0000	6.3700	+6.131%	2,215	+94.192%
2023-07-21	6.0020	6.1960	6.0020	6.0020	-3.178%	1,100	+106.098%
2023-07-20	6.3800	6.3800	6.0040	6.1990	-2.684%	772	+99.548%
2023-07-19	5.9000	6.3700	5.8476	6.3700	+7.966%	1,773	+94.192%
2023-07-18	6.2000	6.3500	5.7660	5.9000	-4.839%	12,434	+109.661%
2023-07-17	6.2050	6.4960	6.2000	6.2000	-2.776%	2,154	+99.516%
2023-07-14	6.4000	6.4990	6.2310	6.3770	-2.864%	1,855	+93.978%
2023-07-13	6.8000	6.8000	6.2730	6.5650	+0.456%	6,909	+88.423%
2023-07-12	6.6490	6.6580	6.2510	6.5352	-0.005%	1,610	+89.283%
2023-07-11	6.2050	6.8740	6.2050	6.5355	+3.738%	1,701	+89.274%
2023-07-10	6.4000	6.8910	6.3000	6.3000	-1.501%	552	+96.349%
2023-07-07	6.3500	6.5505	6.2420	6.3960	+0.361%	1,836	+93.402%
2023-07-06	6.4000	6.4000	6.2050	6.3730	-0.266%	853	+94.100%
2023-07-05	6.4000	6.4000	6.2050	6.3900	-0.156%	863	+93.584%
2023-07-03	6.3000	6.4000	6.2010	6.4000	+3.217%	394	+93.281%
2023-06-30	6.1000	6.3000	6.1000	6.2005	-1.423%	524	+99.500%
2023-06-29	6.2200	6.2980	5.9520	6.2900	+2.426%	871	+96.661%
2023-06-28	6.1982	6.5980	6.0020	6.1410	+1.993%	2,902	+101.433%
2023-06-27	6.1010	6.3695	6.0110	6.0210	-4.580%	2,846	+105.448%
2023-06-26	6.5980	6.5980	6.3000	6.3100	+0.159%	544	+96.038%
2023-06-23	6.3060	6.6440	6.0400	6.3000	-5.391%	7,014	+96.349%
2023-06-22	6.5000	6.7200	6.3540	6.6590	-0.314%	3,262	+85.764%
2023-06-21	6.3970	6.6800	6.0000	6.6800	+3.888%	9,235	+85.180%
2023-06-20	6.2000	6.4780	6.0020	6.4300	+3.559%	4,614	+92.379%
2023-06-16	6.2500	6.4590	6.0700	6.2090	-0.656%	7,968	+99.227%
2023-06-15	7.0000	7.0840	6.0000	6.2500	-0.794%	65,242	+97.920%
2023-06-14	6.0000	6.3000	5.9850	6.3000	+5.563%	178,184	+96.349%
2023-06-13	6.1780	6.1780	5.9290	5.9680	-0.533%	2,221	+107.272%
2023-06-12	6.0700	6.1850	5.8060	6.0000	-3.226%	7,546	+106.167%
2023-06-09	6.5000	6.6000	6.1320	6.2000	-3.140%	14,231	+99.516%
2023-06-08	6.2010	6.5000	6.1000	6.4010	+3.209%	1,799	+93.251%
2023-06-07	6.3010	6.6940	6.2020	6.2020	-6.016%	4,686	+99.452%
2023-06-06	6.3000	6.5990	6.3000	6.5990	+2.628%	3,700	+87.453%
2023-06-05	6.5000	6.5420	6.3000	6.4300	+3.609%	2,300	+92.379%
2023-06-02	6.3980	6.3980	6.1000	6.2060	-1.897%	1,668	+99.323%
2023-06-01	6.0140	6.4980	6.0140	6.3260	+2.032%	5,379	+95.542%
2023-05-31	6.1370	6.5650	6.0000	6.2000	+1.027%	6,087	+99.516%
2023-05-30	6.2500	6.4000	6.0000	6.1370	+0.640%	4,843	+101.564%
2023-05-26	6.1000	6.9940	5.9800	6.0980	+2.505%	3,129	+102.853%
2023-05-25	6.1000	6.1410	5.9490	5.9490	-3.111%	1,540	+107.934%
2023-05-24	5.9000	6.1400	5.9000	6.1400	+3.211%	845	+101.466%
2023-05-23	5.8010	6.0300	5.8010	5.9490	-0.850%	2,252	+107.934%
2023-05-22	5.9660	6.1400	5.7000	6.0000	+0.570%	3,312	+106.167%
2023-05-19	5.8000	6.1390	5.7000	5.9660	+2.862%	6,597	+107.342%
2023-05-18	5.6000	5.8000	5.6000	5.8000	+0.677%	1,271	+113.276%
2023-05-17	5.8100	5.8500	5.5100	5.7610	-0.843%	8,279	+114.720%
2023-05-16	7.2000	7.2000	5.5000	5.8100	-29.155%	55,101	+112.909%
2023-05-15	8.6000	8.7000	8.1220	8.2010	-6.796%	7,857	+50.835%
2023-05-12	8.2570	8.9790	8.2570	8.7990	+7.578%	3,489	+40.584%
2023-05-11	8.3000	8.3000	8.0130	8.1792	-1.026%	2,808	+51.237%
2023-05-10	8.5000	8.5000	8.2260	8.2640	-2.776%	1,650	+49.685%
2023-05-09	8.1440	8.6990	8.1440	8.5000	+3.621%	2,775	+45.529%
2023-05-08	8.2010	8.5000	8.1000	8.2030	-5.723%	4,204	+50.798%
2023-05-05	9.4000	9.4000	8.7010	8.7010	-1.136%	2,161	+42.168%
2023-05-04	9.7490	9.7490	8.7370	8.8010	-4.337%	4,017	+40.552%
2023-05-03	9.2000	9.9000	9.2000	9.2000	-0.119%	922	+34.457%
2023-05-02	9.3000	9.3000	9.2110	9.2110	-1.487%	770	+34.296%
2023-05-01	9.4000	9.5000	9.3110	9.3500	-1.579%	3,497	+32.299%
2023-04-28	9.8000	9.8010	9.5000	9.5000	-2.564%	3,492	+30.211%
2023-04-27	9.8500	9.9990	9.7500	9.7500	+1.563%	2,376	+26.872%
2023-04-26	10.0000	10.0000	9.6000	9.6000	-1.031%	1,754	+28.854%
2023-04-25	9.8000	9.9960	9.6000	9.7000	-3.960%	1,477	+27.526%
2023-04-24	10.2000	10.5000	10.1000	10.1000	-3.810%	770	+22.475%
2023-04-21	9.5060	10.6000	9.5060	10.5000	+7.143%	8,225	+17.810%
2023-04-20	10.3120	10.5000	9.3190	9.8000	-4.455%	8,139	+26.224%
2023-04-19	10.6000	10.6940	10.1000	10.2570	-3.236%	3,293	+20.601%
2023-04-18	10.7000	10.9000	10.6000	10.6000	-1.852%	5,739	+16.698%
2023-04-17	10.8000	11.1000	10.8000	10.8000	0.000%	3,006	+14.537%
2023-04-14	11.7000	11.7000	10.8000	10.8000	-3.571%	6,395	+14.537%
2023-04-13	11.4000	11.4000	11.1000	11.2000	-0.885%	2,698	+10.446%
2023-04-12	11.4000	11.4000	11.3000	11.3000	-0.877%	456	+9.469%
2023-04-11	11.4000	11.4530	11.3000	11.4000	+0.885%	2,852	+8.509%
2023-04-10	11.2000	11.4810	11.2000	11.3000	+0.893%	2,128	+9.469%
2023-04-06	11.1270	11.5000	11.1270	11.2000	-1.754%	2,086	+10.446%
2023-04-05	11.5000	11.5000	11.1000	11.4000	-0.870%	1,464	+8.509%
2023-04-04	11.3000	11.5000	11.2000	11.5000	+1.054%	2,640	+7.565%
2023-04-03	11.1000	11.5000	11.1000	11.3800	+2.523%	1,267	+8.699%
2023-03-31	11.3000	11.5000	11.0000	11.1000	-2.632%	11,752	+11.441%
2023-03-30	11.5080	11.8000	11.4000	11.4000	0.000%	2,541	+8.509%
2023-03-29	11.5000	11.7000	11.4000	11.4000	-0.870%	6,090	+8.509%
2023-03-28	11.8000	11.9000	11.5000	11.5000	-4.167%	9,374	+7.565%
2023-03-27	12.0000	12.2920	11.3000	12.0000	+4.348%	7,337	+3.083%
2023-03-24	11.3000	11.9000	11.3000	11.5000	+1.770%	1,667	+7.565%
2023-03-23	11.6000	11.8000	11.3000	11.3000	-2.586%	10,727	+9.469%
2023-03-22	13.4000	13.5040	10.9990	11.6000	-17.438%	52,483	+6.638%
2023-03-21	13.9000	14.9000	13.6000	14.0500	+3.309%	12,247	-11.957%
2023-03-20	13.8000	13.9000	13.3500	13.6000	+2.256%	6,278	-9.044%
2023-03-17	13.1000	13.7000	13.1000	13.3000	0.000%	4,495	-6.992%
2023-03-16	14.3000	14.3000	13.2000	13.3000	-2.920%	6,171	-6.992%
2023-03-15	14.0000	14.2000	13.7000	13.7000	-3.521%	3,814	-9.708%
2023-03-14	14.0860	14.5000	13.9000	14.2000	+2.899%	1,934	-12.887%
2023-03-13	13.8000	14.3000	13.8000	13.8000	0.000%	1,071	-10.362%
2023-03-10	14.0000	14.0000	13.8000	13.8000	0.000%	1,565	-10.362%
2023-03-09	14.0210	14.1010	13.8000	13.8000	-1.429%	3,849	-10.362%
2023-03-08	14.2910	14.3990	14.0000	14.0000	-0.709%	942	-11.643%
2023-03-07	13.9000	14.2000	13.9000	14.1000	+0.714%	505	-12.270%
2023-03-06	14.2000	14.2000	13.9000	14.0000	-1.408%	2,234	-11.643%
2023-03-03	14.2000	14.4340	13.8000	14.2000	0.000%	2,609	-12.887%
2023-03-02	14.4070	14.6000	14.2000	14.2000	+0.709%	4,367	-12.887%
2023-03-01	14.2000	14.3980	14.1000	14.1000	-2.759%	585	-12.270%
2023-02-28	14.2000	14.6800	14.1010	14.5000	+1.399%	1,725	-14.690%
2023-02-27	14.4000	14.5000	14.2000	14.3000	+1.418%	964	-13.497%
2023-02-24	14.5460	14.5620	14.1000	14.1000	-0.704%	1,421	-12.270%
2023-02-23	14.4000	14.6000	14.2000	14.2000	0.000%	94	-12.887%
2023-02-22	14.8000	14.8000	14.1000	14.2000	-0.699%	1,924	-12.887%
2023-02-21	14.9000	14.9000	14.2000	14.3000	-4.027%	4,601	-13.497%
2023-02-17	14.4000	14.9000	14.4000	14.9000	+0.676%	1,009	-16.980%
2023-02-16	14.3000	14.9000	14.3000	14.8000	-0.671%	2,385	-16.419%
2023-02-15	14.2000	14.9000	14.0000	14.9000	+2.759%	1,960	-16.980%
2023-02-14	14.1000	14.7000	14.0000	14.5000	-1.361%	1,899	-14.690%
2023-02-13	14.5500	14.8000	14.5000	14.7000	0.000%	1,016	-15.850%
2023-02-10	14.5890	14.8000	14.4000	14.7000	-0.676%	3,773	-15.850%
2023-02-09	14.7350	14.8000	14.6000	14.8000	+0.680%	2,830	-16.419%
2023-02-08	14.5980	14.8000	14.4000	14.7000	-0.676%	2,096	-15.850%
2023-02-07	14.6560	14.8000	14.4000	14.8000	+2.069%	1,189	-16.419%
2023-02-06	14.6000	14.7690	14.4000	14.5000	-1.361%	1,770	-14.690%
2023-02-03	14.6180	15.0000	14.5010	14.7000	-1.010%	1,692	-15.850%
2023-02-02	14.7690	14.9000	14.5330	14.8500	+2.414%	1,317	-16.700%
2023-02-01	14.5000	15.0000	14.5000	14.5000	0.000%	250	-14.690%
2023-01-31	14.7000	14.7000	14.3010	14.5000	+1.399%	1,137	-14.690%
2023-01-30	14.7000	14.8000	14.2000	14.3000	-4.667%	3,550	-13.497%
2023-01-27	14.9500	15.0000	14.6000	15.0000	+0.671%	253	-17.533%
2023-01-26	14.6000	14.9200	14.6000	14.9000	+0.676%	3,033	-16.980%
2023-01-25	14.8000	14.8010	14.5000	14.8000	-1.333%	4,108	-16.419%
2023-01-24	15.2000	15.2000	14.5000	15.0000	+0.671%	2,884	-17.533%
2023-01-23	14.8000	15.0000	14.8000	14.9000	-0.667%	1,803	-16.980%
2023-01-20	15.2000	15.2000	14.8000	15.0000	+2.041%	2,403	-17.533%
2023-01-19	14.9500	14.9990	14.7000	14.7000	0.000%	519	-15.850%
2023-01-18	14.9000	15.0000	14.7000	14.7000	-3.922%	1,477	-15.850%
2023-01-17	15.1000	15.4000	14.9000	15.3000	+1.325%	4,516	-19.150%
2023-01-13	14.9020	15.1000	14.7000	15.1000	0.000%	729	-18.079%
2023-01-12	14.6000	15.2000	14.5990	15.1000	+4.861%	2,385	-18.079%
2023-01-11	15.0000	15.0190	14.0000	14.4000	-1.370%	4,822	-14.097%
2023-01-10	14.8690	15.0530	14.6000	14.6000	-3.311%	509	-15.274%
2023-01-09	14.9000	15.3000	14.7800	15.1000	+2.027%	4,332	-18.079%
2023-01-06	14.6640	14.9000	14.3000	14.8000	-0.671%	3,594	-16.419%
2023-01-05	14.6500	14.9000	14.4000	14.9000	+0.676%	2,034	-16.980%
2023-01-04	14.6000	14.8000	14.5240	14.8000	+2.778%	3,089	-16.419%
2023-01-03	14.4000	14.7990	14.2000	14.4000	-0.690%	1,662	-14.097%
2022-12-30	13.6000	14.7000	13.6000	14.5000	+2.837%	4,760	-14.690%
2022-12-29	13.7000	14.3000	13.5420	14.1000	+1.439%	5,100	-12.270%
2022-12-28	14.2730	14.2730	13.5000	13.9000	-2.113%	5,041	-11.007%
2022-12-27	13.8000	14.5000	13.8000	14.2000	+1.429%	7,165	-12.887%
2022-12-23	14.0000	14.4000	13.8000	14.0000	-2.778%	4,663	-11.643%
2022-12-22	14.0000	14.4000	13.9000	14.4000	+1.408%	2,804	-14.097%
2022-12-21	13.8000	14.6750	13.8000	14.2000	+1.429%	6,805	-12.887%
2022-12-20	13.7500	14.3000	13.7500	14.0000	+2.190%	10,852	-11.643%
2022-12-19	14.0000	14.6500	13.6000	13.7000	-2.143%	5,934	-9.708%
2022-12-16	14.0000	14.7330	14.0000	14.0000	0.000%	6,493	-11.643%
2022-12-15	14.4000	14.4000	13.5000	14.0000	+2.941%	3,508	-11.643%
2022-12-14	14.4960	15.3310	13.3000	13.6000	-4.895%	12,340	-9.044%
2022-12-13	13.4000	14.9000	13.4000	14.3000	+3.631%	5,433	-13.497%
2022-12-12	13.2000	14.0000	13.1500	13.7990	+4.538%	10,345	-10.356%
2022-12-09	13.3000	13.8000	12.7000	13.2000	-2.941%	77,324	-6.288%
2022-12-08	13.8000	14.2000	13.0000	13.6000	-0.730%	25,209	-9.044%
2022-12-07	13.6000	14.2990	13.6000	13.7000	-0.725%	5,902	-9.708%
2022-12-06	15.0000	15.0000	13.7000	13.8000	-7.383%	23,805	-10.362%
2022-12-05	16.0000	16.2000	14.7000	14.9000	-7.740%	14,794	-16.980%
2022-12-02	16.2000	16.7000	15.8000	16.1500	-3.293%	7,622	-23.406%
2022-12-01	16.9000	17.1000	16.6000	16.7000	-2.339%	2,944	-25.928%
2022-11-30	17.0990	17.2900	16.7010	17.1000	+1.183%	5,206	-27.661%
2022-11-29	17.2170	17.6000	16.5000	16.9000	-1.744%	2,586	-26.805%
2022-11-28	17.2000	18.1000	16.8000	17.2000	-2.206%	7,314	-28.081%
2022-11-25	17.6000	18.0000	17.5000	17.5880	-2.289%	837	-29.668%
2022-11-23	17.6000	18.5000	17.1000	18.0000	0.000%	4,784	-31.278%
2022-11-22	17.7000	18.8000	16.8000	18.0000	+0.559%	12,175	-31.278%
2022-11-21	18.2000	18.5000	17.5000	17.9000	-3.706%	6,492	-30.894%
2022-11-18	18.3000	19.5000	18.3000	18.5890	+1.027%	3,102	-33.455%
2022-11-17	19.4500	19.5960	18.2000	18.4000	-5.155%	7,972	-32.772%
2022-11-16	20.3000	20.3000	19.3000	19.4000	-4.433%	4,979	-36.237%
2022-11-15	22.9000	23.0000	19.3000	20.3000	-3.333%	37,794	-39.064%
2022-11-14	21.4000	21.4990	20.5000	21.0000	-0.943%	14,336	-41.095%
2022-11-11	20.5000	21.2990	20.4000	21.2000	+1.435%	4,748	-41.651%
2022-11-10	20.0000	21.5000	19.5010	20.9000	+0.481%	7,369	-40.813%
2022-11-09	20.5000	20.9000	19.8000	20.8000	+1.986%	4,433	-40.529%
2022-11-08	19.2000	20.5000	19.2000	20.3950	+6.224%	7,394	-39.348%
2022-11-07	19.8000	20.2000	19.0000	19.2000	-0.518%	572	-35.573%
2022-11-04	19.6000	20.9000	18.6000	19.3000	-1.026%	4,788	-35.907%
2022-11-03	18.7000	20.7000	18.1010	19.5000	+4.839%	3,062	-36.564%
2022-11-02	19.6000	19.6990	18.4000	18.6000	-3.377%	4,949	-33.495%
2022-11-01	19.4500	19.4500	19.1000	19.2500	-0.259%	1,896	-35.740%
2022-10-31	20.4000	20.4000	19.1000	19.3000	-1.531%	1,212	-35.907%
2022-10-28	19.4000	19.9000	19.1000	19.6000	+0.513%	2,318	-36.888%
2022-10-27	20.0000	20.2000	19.1000	19.5000	-3.465%	2,530	-36.564%
2022-10-26	21.1000	21.8000	19.6000	20.2000	-4.717%	8,622	-38.762%
2022-10-25	19.6000	21.2760	19.6000	21.2000	+3.922%	5,019	-41.651%
2022-10-24	20.0000	20.8000	19.6000	20.4000	+2.513%	3,524	-39.363%
2022-10-21	19.9000	19.9000	19.6200	19.9000	-0.500%	72	-37.839%
2022-10-20	20.0000	20.0000	19.0000	20.0000	-0.990%	2,007	-38.150%
2022-10-19	20.2000	20.6000	20.2000	20.2000	-1.942%	729	-38.762%
2022-10-18	20.3000	20.6000	20.2000	20.6000	+0.488%	279	-39.951%
2022-10-17	20.5000	20.6000	19.9000	20.5000	-0.485%	2,290	-39.659%
2022-10-14	20.0000	20.6000	20.0000	20.6000	+0.488%	1,909	-39.951%
2022-10-13	20.3000	20.8000	19.6000	20.5000	+1.485%	2,875	-39.659%
2022-10-12	19.4160	20.2500	19.0000	20.2000	+0.498%	1,101	-38.762%
2022-10-11	20.6000	20.6000	19.5170	20.1000	-2.899%	1,228	-38.458%
2022-10-10	20.2000	20.7000	19.0970	20.7000	+2.475%	3,875	-40.242%
2022-10-07	20.3800	20.4000	20.0000	20.2000	-1.463%	2,143	-38.762%
2022-10-06	18.7150	20.7770	18.2000	20.5000	+11.413%	18,222	-39.659%
2022-10-05	18.3670	18.8000	18.2910	18.4000	-3.158%	1,101	-32.772%
2022-10-04	18.6000	19.4000	18.0530	19.0000	+5.556%	3,579	-34.895%
2022-10-03	18.6000	18.6000	17.7500	18.0000	+2.273%	2,241	-31.278%
2022-09-30	17.4000	18.3000	17.0500	17.6000	+3.529%	2,772	-29.716%
2022-09-29	17.9000	17.9000	16.7010	17.0000	-3.409%	1,513	-27.235%
2022-09-28	17.2000	18.3000	16.8000	17.6000	+2.924%	5,464	-29.716%
2022-09-27	17.1000	17.4460	16.8000	17.1000	+2.218%	1,794	-27.661%
2022-09-26	17.0000	17.3990	16.5000	16.7290	-1.594%	1,540	-26.057%
2022-09-23	17.7250	17.7250	16.8010	17.0000	-4.494%	1,992	-27.235%
2022-09-22	17.8000	18.0000	17.0000	17.8000	-0.559%	6,277	-30.506%
2022-09-21	18.5010	18.7780	17.8000	17.9000	-7.254%	5,266	-30.894%
2022-09-20	18.4010	19.4000	18.1010	19.3000	+2.660%	3,840	-35.907%
2022-09-19	18.1000	19.4000	18.0010	18.8000	+3.297%	2,864	-34.202%
2022-09-16	19.5000	19.6000	18.2000	18.2000	-6.186%	3,650	-32.033%
2022-09-15	19.5000	19.5010	19.3000	19.4000	+1.042%	410	-36.237%
2022-09-14	19.2000	19.6990	19.2000	19.2000	0.000%	785	-35.573%
2022-09-13	19.9810	20.0000	19.2000	19.2000	-2.538%	2,415	-35.573%
2022-09-12	19.3000	20.0000	19.3000	19.7000	+1.546%	6,131	-37.208%
2022-09-09	19.9900	20.3000	19.3000	19.4000	-2.513%	3,643	-36.237%
2022-09-08	19.3000	19.9960	19.3000	19.9000	+3.109%	2,001	-37.839%
2022-09-07	19.0000	19.5500	19.0000	19.3000	+0.521%	3,767	-35.907%
2022-09-06	19.5000	20.1800	19.0000	19.2000	-3.518%	8,912	-35.573%
2022-09-02	20.0500	20.2000	19.7000	19.9000	-0.500%	1,915	-37.839%
2022-09-01	19.6170	20.5000	19.6000	20.0000	-0.941%	4,333	-38.150%
2022-08-31	19.9760	20.4830	19.9000	20.1900	+1.970%	3,363	-38.732%
2022-08-30	20.4000	21.0000	19.5000	19.8000	-4.808%	8,276	-37.525%
2022-08-29	21.8000	21.8000	20.0000	20.8000	-6.726%	9,852	-40.529%
2022-08-26	21.9000	22.7000	21.8000	22.3000	+0.905%	5,404	-44.529%
2022-08-25	22.8000	22.8000	21.2000	22.1000	-2.212%	5,976	-44.027%
2022-08-24	22.4000	22.7000	21.5000	22.6000	+1.802%	9,240	-45.265%

.dark-mode .bFyfkY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFyfkY{ color: #333333; background-color: white; border: 2px solid #333333; }AEYADDvantage Technologies Group, Inc.stock NASDAQ

AEY
ADDvantage Technologies Group, Inc.
stock NASDAQ