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 (%)
Oct 31, 2016
1.860
1.860
1.850
1.850
1,364
-0.01(-0.54%)
Oct 28, 2016
1.857
1.860
1.850
1.860
2,138
-0.01(-0.53%)
Oct 27, 2016
1.860
1.870
1.860
1.870
2,953
-0.01(-0.33%)
Oct 26, 2016
1.850
1.890
1.850
1.876
1,025
+0.05(+2.52%)
Oct 25, 2016
1.865
1.890
1.810
1.830
17,313
-0.03(-1.42%)
Oct 24, 2016
1.843
1.890
1.830
1.856
7,667
-0.03(-1.78%)
Oct 21, 2016
1.897
1.910
1.851
1.890
10,714
-0.01(-0.53%)
Oct 20, 2016
1.910
1.910
1.900
1.900
2,619
+0.00(+0.00%)
Oct 19, 2016
1.818
1.939
1.818
1.900
54,257
+0.08(+4.40%)
Oct 18, 2016
1.740
1.820
1.720
1.820
892
+0.06(+3.41%)
Oct 17, 2016
1.780
1.780
1.720
1.760
6,277
+0.00(+0.00%)
Oct 14, 2016
1.770
1.780
1.755
1.760
5,576
-0.02(-1.12%)
Oct 13, 2016
1.840
1.850
1.780
1.780
2,379
-0.01(-0.56%)
Oct 12, 2016
1.792
1.792
1.770
1.790
2,028
-0.03(-1.64%)
Oct 11, 2016
1.820
1.820
1.770
1.820
2,809
-0.03(-1.63%)
Oct 10, 2016
1.830
1.850
1.771
1.850
2,186
-0.01(-0.54%)
Oct 07, 2016
1.820
1.880
1.820
1.860
2,211
+0.09(+5.35%)
Oct 06, 2016
1.750
1.880
1.740
1.766
18,808
+0.03(+1.99%)
Oct 05, 2016
1.720
1.741
1.720
1.731
1,693
+0.01(+0.64%)
Oct 04, 2016
1.740
1.740
1.720
1.720
1,214
-0.04(-2.03%)
Oct 03, 2016
1.760
1.765
1.700
1.756
10,541
+0.01(+0.32%)
Sep 30, 2016
1.750
1.750
1.750
1.750
58
+0.00(+0.00%)
Sep 29, 2016
1.746
1.770
1.740
1.750
6,835
+0.01(+0.57%)
Sep 28, 2016
1.780
1.780
1.730
1.740
2,327
-0.02(-1.14%)
Sep 27, 2016
1.770
1.800
1.750
1.760
12,246
+0.03(+1.73%)
Sep 26, 2016
1.770
1.810
1.730
1.730
22,368
-0.07(-3.89%)
Sep 23, 2016
1.810
1.850
1.760
1.800
14,509
-0.02(-1.10%)
Sep 22, 2016
1.800
1.820
1.800
1.820
5,700
+0.05(+2.82%)
Sep 21, 2016
1.790
1.790
1.730
1.770
6,631
-0.05(-2.75%)
Sep 20, 2016
1.790
1.920
1.790
1.820
178,706
+0.10(+5.81%)
Sep 19, 2016
1.700
1.780
1.700
1.720
8,875
+0.02(+1.18%)
Sep 16, 2016
1.790
1.850
1.700
1.700
77,029
-0.11(-6.08%)
Sep 15, 2016
1.830
1.890
1.809
1.810
12,322
-0.04(-2.16%)
Sep 14, 2016
1.840
1.890
1.840
1.850
4,456
+0.00(+0.00%)
Sep 13, 2016
1.850
1.970
1.850
1.850
3,704
-0.01(-0.54%)
Sep 12, 2016
1.890
2.000
1.860
1.860
9,008
+0.00(+0.00%)
Sep 09, 2016
1.920
2.010
1.850
1.860
24,393
-0.09(-4.62%)
Sep 08, 2016
1.870
1.950
1.870
1.950
9,902
+0.07(+3.72%)
Sep 07, 2016
1.960
2.050
1.880
1.880
4,883
-0.05(-2.59%)
Sep 06, 2016
1.970
2.000
1.906
1.930
19,429
-0.03(-1.53%)
Sep 02, 2016
2.020
1.960
1.960
1.960
6,400
-0.05(-2.49%)
Sep 01, 2016
2.000
2.020
2.000
2.010
1,135
+0.04(+2.03%)
Aug 31, 2016
1.980
2.000
1.922
1.970
17,963
-0.09(-4.37%)
Aug 30, 2016
1.970
2.060
1.970
2.060
1,132
+0.08(+4.04%)
Aug 29, 2016
1.980
2.100
1.970
1.980
49,377
+0.02(+1.02%)
Aug 26, 2016
1.840
2.000
1.840
1.960
28,312
+0.10(+5.38%)
Aug 25, 2016
1.820
1.900
1.820
1.860
14,469
+0.05(+2.76%)
Aug 24, 2016
1.820
1.820
1.800
1.810
4,171
-0.00(-0.04%)
Aug 23, 2016
1.810
1.860
1.800
1.811
35,797
+0.00(+0.04%)
Aug 22, 2016
1.830
1.850
1.750
1.810
29,256
+0.01(+0.56%)
Aug 19, 2016
1.830
1.860
1.800
1.800
22,063
-0.02(-1.07%)
Aug 18, 2016
1.800
1.821
1.800
1.819
8,916
+0.02(+1.08%)
Aug 17, 2016
1.800
1.800
1.795
1.800
6,704
+0.01(+0.29%)
Aug 16, 2016
1.780
1.800
1.770
1.795
13,457
+0.00(+0.27%)
Aug 15, 2016
1.779
1.800
1.770
1.790
14,954
+0.01(+0.56%)
Aug 12, 2016
1.799
1.870
1.780
1.780
3,460
-0.03(-1.66%)
Aug 11, 2016
1.854
1.880
1.810
1.810
1,856
+0.00(+0.01%)
Aug 10, 2016
1.760
1.850
1.750
1.810
11,231
+0.06(+3.42%)
Aug 09, 2016
1.850
1.850
1.730
1.750
48,965
-0.08(-4.37%)
Aug 08, 2016
1.890
1.900
1.830
1.830
26,409
-0.08(-4.19%)
Aug 05, 2016
1.900
1.970
1.900
1.910
4,667
-0.11(-5.45%)
Aug 04, 2016
1.920
2.020
1.900
2.020
12,176
+0.02(+1.00%)
Aug 03, 2016
1.895
2.000
1.895
2.000
3,045
+0.08(+4.16%)
Aug 02, 2016
1.980
2.040
1.920
1.920
7,401
-0.06(-3.03%)
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
.