ADVAAMEX Advancing Stocks08/15/22 12:28
LAST:

 75.00
CHANGE:
 52.00
OPEN:
53.00
HIGH:
75.00
ASK:
0.00
VOLUME:
16,169,900
CHANGE(%):
40.94
PREV:
127.00
LOW:
53.00
BID:
103.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/15/2253.0075.0053.0075.0016,169,9000
08/12/2286.00132.0086.00127.00114,760,6000
08/11/22117.00136.00102.00103.00300,366,7000
08/10/22121.00163.00121.00159.00185,941,7000
08/09/2276.0087.0054.0055.0079,379,1000
08/08/22105.00136.00105.00130.00159,414,2000
08/05/2229.00107.0029.00100.00191,111,1000
08/04/2282.00121.0082.00113.00140,888,9000
08/03/2287.00116.0087.00111.00111,833,1000
08/02/2264.00116.0064.0097.0076,849,1000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:10.00 - 179.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,0472672.09
DJI33,7614241.27
SP5004,280731.73
DAX13,7961010.74
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77970.41
BDI1,200494.26
HSI20,176930.46