ADVAAMEX Advancing Stocks10/15/2021
LAST:

 75.00
CHANGE:
 45.00
OPEN:
83.00
HIGH:
105.00
ASK:
0.00
VOLUME:
265,186,100
CHANGE(%):
37.50
PREV:
120.00
LOW:
75.00
BID:
103.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/15/2183.00105.0075.0075.00265,186,1000
10/14/21133.00134.00107.00120.0099,637,4000
10/13/2196.00124.0095.00118.00208,197,1000
10/12/2185.00132.0085.00124.00173,634,3000
10/11/21103.00133.0096.0097.0063,465,3000
10/08/21121.00124.0070.0070.00120,196,0000
10/07/21102.00165.00102.00141.001,126,097,0000
10/06/2140.0069.0024.0069.0044,589,1000
10/05/2185.00104.0072.00100.00174,547,2000
10/04/2180.0082.0070.0071.00171,464,8000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:9.00 - 181.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,897740.50
DJI35,2953821.09
SP5004,471330.75
DAX15,5871250.81
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,3313681.48