Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1.840
1.840
1.840
1.840
200
-0.23(-11.11%)
Jan 28, 2009
2.070
2.070
2.070
2.070
100
+0.02(+0.98%)
Jan 27, 2009
2.140
2.140
2.050
2.050
3,225
+0.13(+6.77%)
Jan 26, 2009
1.810
2.000
1.750
1.920
5,988
+0.02(+1.05%)
Jan 23, 2009
2.080
2.080
1.880
1.900
1,926
+0.02(+1.06%)
Jan 22, 2009
1.860
1.880
1.860
1.880
300
+0.02(+1.08%)
Jan 21, 2009
1.630
2.180
1.630
1.860
14,497
+0.31(+20.00%)
Jan 20, 2009
1.620
1.690
1.550
1.550
5,779
-0.07(-4.32%)
Jan 16, 2009
1.620
1.660
1.620
1.620
1,426
+0.01(+0.62%)
Jan 15, 2009
1.600
1.610
1.600
1.610
3,200
-0.02(-1.22%)
Jan 14, 2009
1.760
1.760
1.510
1.630
7,961
-0.15(-8.43%)
Jan 13, 2009
2.000
2.000
1.780
1.780
5,700
-0.17(-8.72%)
Jan 12, 2009
2.110
2.110
1.950
1.950
6,320
-0.21(-9.72%)
Jan 09, 2009
2.110
2.160
2.100
2.160
1,900
-0.17(-7.30%)
Jan 08, 2009
2.400
2.400
2.220
2.330
25,227
+0.06(+2.64%)
Jan 07, 2009
2.270
2.270
2.270
2.270
7,956
-0.07(-2.99%)
Jan 06, 2009
2.000
2.340
2.000
2.340
2,270
+0.07(+3.08%)
Jan 05, 2009
2.300
2.300
2.170
2.270
5,885
+0.11(+5.09%)
Jan 02, 2009
2.150
2.290
2.150
2.160
3,600
+0.38(+21.35%)
Dec 31, 2008
1.820
1.941
1.770
1.780
16,340
-0.11(-5.82%)
Dec 30, 2008
1.960
2.000
1.890
1.890
12,286
-0.11(-5.50%)
Dec 29, 2008
2.042
2.080
1.880
2.000
6,860
-0.12(-5.66%)
Dec 26, 2008
1.900
2.410
1.900
2.120
7,125
+0.22(+11.58%)
Dec 24, 2008
1.960
1.960
1.850
1.900
4,605
-0.11(-5.47%)
Dec 23, 2008
2.030
2.060
2.010
2.010
9,170
-0.19(-8.64%)
Dec 22, 2008
2.210
2.277
2.200
2.200
3,550
+0.00(+0.00%)
Dec 19, 2008
2.100
2.238
2.080
2.200
12,362
+0.12(+5.77%)
Dec 18, 2008
1.880
2.130
1.880
2.080
105,708
+0.26(+14.29%)
Dec 17, 2008
1.800
1.820
1.800
1.820
1,005
-0.06(-3.19%)
Dec 16, 2008
1.900
1.900
1.650
1.880
37,050
+0.01(+0.53%)
Dec 15, 2008
1.960
2.050
1.680
1.870
21,936
+0.08(+4.47%)
Dec 12, 2008
1.470
1.910
1.470
1.790
92,530
+0.44(+32.59%)
Dec 11, 2008
1.360
1.370
1.300
1.350
12,404
-0.01(-0.74%)
Dec 10, 2008
1.410
1.490
1.360
1.360
9,690
-0.05(-3.55%)
Dec 09, 2008
1.415
1.415
1.410
1.410
4,750
+0.03(+2.17%)
Dec 08, 2008
1.390
1.435
1.340
1.380
9,106
-0.03(-2.13%)
Dec 05, 2008
1.390
1.430
1.384
1.410
4,580
-0.03(-2.08%)
Dec 04, 2008
1.380
1.440
1.260
1.440
14,850
+0.03(+2.12%)
Dec 03, 2008
1.410
1.450
1.410
1.410
9,600
-0.04(-2.76%)
Dec 02, 2008
1.350
1.500
1.350
1.450
18,250
+0.17(+13.28%)
Dec 01, 2008
1.320
1.355
1.250
1.280
1,527
-0.02(-1.54%)
Nov 28, 2008
1.290
1.350
1.290
1.300
14,448
+0.01(+1.01%)
Nov 26, 2008
1.290
1.290
1.268
1.287
8,039
+0.01(+0.55%)
Nov 25, 2008
1.300
1.320
1.230
1.280
34,600
-0.02(-1.54%)
Nov 24, 2008
1.500
1.590
1.020
1.300
32,450
-0.19(-12.75%)
Nov 21, 2008
1.500
1.519
1.460
1.490
14,444
-0.01(-0.67%)
Nov 20, 2008
1.530
1.530
1.500
1.500
12,523
-0.03(-1.95%)
Nov 19, 2008
1.610
1.610
1.500
1.530
19,656
-0.07(-4.38%)
Nov 18, 2008
1.780
1.820
1.600
1.600
129,126
-0.12(-6.98%)
Nov 17, 2008
1.730
1.730
1.720
1.720
2,580
-0.04(-2.28%)
Nov 14, 2008
1.770
1.770
1.760
1.760
4,000
-0.04(-2.22%)
Nov 13, 2008
1.780
1.980
1.770
1.800
7,251
+0.02(+1.12%)
Nov 12, 2008
1.940
1.980
1.780
1.780
11,202
-0.05(-2.73%)
Nov 11, 2008
1.900
1.900
1.830
1.830
8,148
-0.07(-3.68%)
Nov 10, 2008
1.920
1.920
1.900
1.900
6,828
+0.15(+8.57%)
Nov 07, 2008
1.850
1.980
1.750
1.750
11,275
+0.02(+1.10%)
Nov 06, 2008
1.850
1.850
1.719
1.731
900
-0.16(-8.70%)
Nov 05, 2008
1.980
1.980
1.752
1.896
8,050
-0.07(-3.76%)
Nov 04, 2008
2.020
2.060
1.970
1.970
28,558
+0.04(+2.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.