Advant-e Corp. - Price History
Stock symbol ADVC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ADVC (Advant-e Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.62 | $5.62 |
| June 2023 | $5.62 | $5.62 |
| May 2023 | $5.62 | $5.62 |
| April 2023 | $5.62 | $5.62 |
| March 2023 | $5.62 | $5.62 |
| February 2023 | $5.62 | $5.62 |
| January 2023 | $5.62 | $5.62 |
| December 2022 | $5.62 | $5.62 |
| November 2022 | $5.62 | $5.62 |
| October 2022 | $5.62 | $5.62 |
| September 2022 | $5.62 | $5.62 |
| August 2022 | $5.62 | $5.62 |
| July 2022 | $5.62 | $5.62 |
| June 2022 | $5.62 | $5.62 |
| May 2022 | $5.62 | $5.62 |
| April 2022 | $5.62 | $5.62 |
| March 2022 | $5.62 | $5.62 |
| February 2022 | $5.62 | $5.62 |
| January 2022 | $5.62 | $5.62 |
| December 2021 | $5.62 | $5.62 |
| November 2021 | $5.62 | $5.62 |
| October 2021 | $5.62 | $5.62 |
| September 2021 | $5.62 | $5.62 |
| August 2021 | $5.60 | $5.60 |
| July 2021 | $5.60 | $5.60 |
| June 2021 | $5.54 | $5.54 |
| May 2021 | $5.35 | $5.35 |
| April 2021 | $5.60 | $5.60 |
| March 2021 | $5.10 | $5.10 |
| February 2021 | $5.30 | $5.30 |
| January 2021 | $5.56 | $6 |
| December 2020 | $5.10 | $5.50 |
| November 2020 | $4.13 | $4.46 |
| October 2020 | $4.63 | $5 |
| September 2020 | $4.12 | $4.45 |
| August 2020 | $4.12 | $4.45 |
| July 2020 | $4.31 | $4.65 |
| June 2020 | $4.22 | $4.55 |
| May 2020 | $4.08 | $4.40 |
| April 2020 | $4.15 | $4.48 |
| March 2020 | $4.63 | $5 |
| February 2020 | $4.63 | $5 |
| January 2020 | $4.61 | $5.40 |
| December 2019 | $4.55 | $5.33 |
| November 2019 | $3.80 | $4.46 |
| October 2019 | $4.09 | $4.80 |
| September 2019 | $3.45 | $4.05 |
| August 2019 | $4.61 | $5.40 |
| July 2019 | $3.63 | $4.25 |
| June 2019 | $3.97 | $4.65 |
| May 2019 | $4.15 | $4.86 |
| April 2019 | $4.19 | $4.91 |
| March 2019 | $4.05 | $4.75 |
| February 2019 | $4.48 | $5.25 |
| January 2019 | $4.31 | $5.45 |
| December 2018 | $3.99 | $5.05 |
| November 2018 | $3.88 | $4.90 |
| October 2018 | $3.95 | $5 |
| September 2018 | $3.95 | $5 |
| August 2018 | $3.95 | $5 |
| July 2018 | $3.99 | $5.05 |
| June 2018 | $3.95 | $4.99 |
| May 2018 | $4.31 | $5.45 |
| April 2018 | $4.31 | $5.45 |
| March 2018 | $3.88 | $4.91 |
| February 2018 | $4.15 | $5.25 |
| January 2018 | $4.19 | $5.30 |
| December 2017 | $3.67 | $5 |
| November 2017 | $3.67 | $5 |
| October 2017 | $3.67 | $5 |
| September 2017 | $3.34 | $4.55 |
| August 2017 | $3.23 | $4.40 |
| July 2017 | $3.31 | $4.50 |
| June 2017 | $3.12 | $4.25 |
| May 2017 | $3.82 | $5.20 |
| April 2017 | $3.90 | $5.30 |
| March 2017 | $3.38 | $4.60 |
| February 2017 | $3.34 | $4.55 |
| January 2017 | $3.28 | $4.80 |
| December 2016 | $3.75 | $5.50 |
| November 2016 | $3.28 | $4.80 |
| October 2016 | $3.34 | $4.90 |
| September 2016 | $3.07 | $4.50 |
| August 2016 | $3.41 | $4.99 |
| July 2016 | $3.11 | $4.55 |
| June 2016 | $3.41 | $5 |
| May 2016 | $3.41 | $5 |
| April 2016 | $3.48 | $5.10 |
| March 2016 | $3.55 | $5.20 |
| February 2016 | $3.14 | $4.60 |
| January 2016 | $3.27 | $5 |
| December 2015 | $3.27 | $5 |
| November 2015 | $2.95 | $4.50 |
| October 2015 | $3.21 | $4.90 |
| September 2015 | $4.58 | $7 |
| August 2015 | $3.60 | $5.50 |
| July 2015 | $3.99 | $6.10 |
| June 2015 | $4.26 | $6.50 |
| May 2015 | $4.26 | $6.50 |
| April 2015 | $4.39 | $6.70 |
| March 2015 | $3.60 | $5.50 |
| February 2015 | $3.54 | $5.40 |
| January 2015 | $3.27 | $5 |
| December 2014 | $3.40 | $5.50 |
| November 2014 | $3.16 | $5.10 |
| October 2014 | $3.22 | $5.20 |
| September 2014 | $2.60 | $4.20 |
| August 2014 | $2.97 | $4.80 |
| July 2014 | $2.97 | $4.80 |
| June 2014 | $2.97 | $4.80 |
| May 2014 | $2.54 | $4.10 |
| April 2014 | $2.23 | $3.80 |
| March 2014 | $2.17 | $3.70 |
| February 2014 | $2.06 | $3.50 |
| January 2014 | $2.23 | $3.80 |
| December 2013 | $2.53 | $4.30 |
| November 2013 | $1.88 | $3.20 |
| October 2013 | $1.76 | $3 |
| September 2013 | $1.76 | $3 |
| August 2013 | $1.70 | $2.90 |
| July 2013 | $1.82 | $3.10 |
| June 2013 | $1.53 | $2.60 |
| May 2013 | $1.53 | $2.60 |
| April 2013 | $1.53 | $2.60 |
| March 2013 | $1.53 | $2.60 |
| February 2013 | $1.53 | $2.60 |
| January 2013 | $1.47 | $2.50 |
| December 2012 | $1.47 | $2.50 |
| November 2012 | $1.47 | $2.70 |
| October 2012 | $1.31 | $2.40 |
| September 2012 | $1.47 | $2.70 |
| August 2012 | $1.36 | $2.50 |
| July 2012 | $1.20 | $2.20 |
| June 2012 | $1.31 | $2.40 |
| May 2012 | $1.31 | $2.40 |
| April 2012 | $1.47 | $2.70 |
| March 2012 | $1.36 | $2.50 |
| February 2012 | $1.36 | $2.50 |
| January 2012 | $1.31 | $2.40 |
| December 2011 | $1.20 | $2.20 |
| November 2011 | $1.36 | $2.50 |
| October 2011 | $1.20 | $2.30 |
| September 2011 | $1.15 | $2.20 |
| August 2011 | $1.31 | $2.50 |
| July 2011 | $1.41 | $2.70 |
| June 2011 | $1.31 | $2.50 |
| May 2011 | $1.31 | $2.60 |
| April 2011 | $1.15 | $2.30 |
| March 2011 | $1.15 | $2.30 |
| February 2011 | $1.15 | $2.30 |
| January 2011 | $1.10 | $2.20 |
| December 2010 | $1.10 | $2.20 |
| November 2010 | $1.10 | $2.20 |
| October 2010 | $0.96 | $2 |
| September 2010 | $0.86 | $1.80 |
| August 2010 | $0.91 | $1.90 |
| July 2010 | $0.91 | $1.90 |
| June 2010 | $1.05 | $2.20 |
| May 2010 | $1.01 | $2.20 |
| April 2010 | $1.01 | $2.20 |
| March 2010 | $1.01 | $2.20 |
| February 2010 | $0.91 | $2 |
| January 2010 | $0.91 | $2 |
| December 2009 | $1.23 | $2.70 |
| November 2009 | $1.18 | $2.69 |
| October 2009 | $0.61 | $1.39 |
| September 2009 | $0.61 | $1.39 |
| August 2009 | $0.62 | $1.40 |
| July 2009 | $0.48 | $1.10 |
| June 2009 | $0.57 | $1.30 |
| May 2009 | $0.57 | $1.30 |
| April 2009 | $0.57 | $1.30 |
| March 2009 | $0.48 | $1.10 |
| February 2009 | $0.51 | $1.15 |
| January 2009 | $0.63 | $1.44 |
| December 2008 | $0.59 | $1.35 |
| November 2008 | $0.59 | $1.35 |
| October 2008 | $0.75 | $1.70 |
| September 2008 | $0.69 | $1.70 |
| August 2008 | $0.69 | $1.70 |
| July 2008 | $0.75 | $1.85 |
| June 2008 | $0.79 | $1.95 |
| May 2008 | $0.80 | $1.99 |
| April 2008 | $0.80 | $1.99 |
| March 2008 | $0.84 | $2.08 |
| February 2008 | $0.77 | $1.90 |
| January 2008 | $0.77 | $1.90 |
| December 2007 | $0.79 | $1.95 |
| November 2007 | $0.79 | $1.96 |
| October 2007 | $0.71 | $1.75 |
| September 2007 | $0.66 | $1.63 |
| August 2007 | $0.66 | $1.64 |
| July 2007 | $0.59 | $1.45 |
| June 2007 | $0.61 | $1.50 |
| May 2007 | $0.73 | $1.80 |
| April 2007 | $0.93 | $2.29 |
| March 2007 | $0.93 | $2.30 |
| February 2007 | $0.89 | $2.20 |
| January 2007 | $0.87 | $2.15 |
| December 2006 | $0.84 | $2.08 |
| November 2006 | $0.89 | $2.20 |
| October 2006 | $0.85 | $2.10 |
| September 2006 | $0.87 | $2.15 |
| August 2006 | $0.81 | $2 |
| July 2006 | $0.73 | $1.80 |
| June 2006 | $0.78 | $1.92 |
| May 2006 | $0.77 | $1.90 |
| April 2006 | $0.91 | $2.25 |
| March 2006 | $0.87 | $2.15 |
| February 2006 | $0.67 | $1.65 |
| January 2006 | $0.59 | $1.45 |
| December 2005 | $0.57 | $1.40 |
| November 2005 | $0.55 | $1.35 |
| October 2005 | $0.48 | $1.20 |
| September 2005 | $0.51 | $1.26 |
| August 2005 | $0.54 | $1.34 |
| July 2005 | $0.53 | $1.30 |
| June 2005 | $0.48 | $1.20 |
| May 2005 | $0.48 | $1.20 |
| April 2005 | $0.44 | $1.10 |
| March 2005 | $0.42 | $1.05 |
| February 2005 | $0.51 | $1.25 |
| January 2005 | $0.53 | $1.30 |
| December 2004 | $0.59 | $1.45 |
| November 2004 | $0.89 | $2.20 |
| October 2004 | $0.89 | $2.20 |
| September 2004 | $0.75 | $1.85 |
| August 2004 | $0.91 | $2.25 |
| July 2004 | $0.81 | $2 |
| June 2004 | $0.89 | $2.20 |
| May 2004 | $0.92 | $2.27 |
| April 2004 | $1.01 | $2.50 |
| March 2004 | $0.98 | $2.42 |
| February 2004 | $0.65 | $1.62 |
| January 2004 | $0.53 | $1.32 |
| December 2003 | $0.57 | $1.41 |
| November 2003 | $0.59 | $1.47 |
| October 2003 | $0.61 | $1.50 |
ADVC
Price: $5.62
52 week price:
Dividend Yield: 4.81%
Forward Dividend Yield: 7.47%
Payout Ratio Range:
Earnings Per Share: 0.30 USD
P/E Ratio: 18.61
Exchange: PNK
Sector: Technology
Industry: Software - Application
Volume: 30
Ebitda: 3.2 millionMarket Capitalization: 33.5 million
Average Dividend Frequency: 1