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 29, 2004
4.210
4.250
4.210
4.250
2,500
-0.04(-0.93%)
Oct 28, 2004
4.290
4.290
4.290
4.290
1,000
+0.09(+2.14%)
Oct 27, 2004
4.070
4.200
4.060
4.200
1,500
+0.10(+2.44%)
Oct 26, 2004
4.100
4.100
4.070
4.100
5,100
-0.10(-2.38%)
Oct 25, 2004
4.180
4.210
4.180
4.200
1,400
+0.00(+0.00%)
Oct 22, 2004
4.220
4.220
4.150
4.200
2,800
-0.12(-2.78%)
Oct 21, 2004
4.390
4.390
4.320
4.320
1,700
-0.08(-1.82%)
Oct 20, 2004
4.400
4.400
4.400
4.400
0
+0.00(+0.00%)
Oct 19, 2004
4.500
4.500
4.350
4.400
2,300
-0.10(-2.22%)
Oct 18, 2004
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
Oct 15, 2004
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
Oct 14, 2004
4.500
4.500
4.500
4.500
100
+0.05(+1.12%)
Oct 13, 2004
4.450
4.460
4.450
4.450
2,200
+0.00(+0.00%)
Oct 12, 2004
4.450
4.450
4.450
4.450
200
+0.00(+0.00%)
Oct 11, 2004
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Oct 08, 2004
4.550
4.590
4.450
4.450
5,900
+0.00(+0.00%)
Oct 07, 2004
4.000
4.580
4.000
4.450
18,400
+0.50(+12.66%)
Oct 06, 2004
3.900
3.950
3.900
3.950
900
+0.05(+1.28%)
Oct 05, 2004
3.950
3.950
3.900
3.900
1,000
-0.10(-2.50%)
Oct 04, 2004
4.000
4.000
4.000
4.000
400
+0.12(+3.09%)
Oct 01, 2004
3.850
3.880
3.850
3.880
3,700
+0.03(+0.78%)
Sep 30, 2004
3.850
3.950
3.850
3.850
11,400
-0.14(-3.51%)
Sep 29, 2004
4.500
4.500
3.350
3.990
38,900
-0.76(-16.00%)
Sep 28, 2004
4.870
4.870
4.750
4.750
1,700
-0.12(-2.46%)
Sep 27, 2004
4.800
4.950
4.800
4.870
11,500
+0.12(+2.53%)
Sep 24, 2004
4.410
4.750
4.410
4.750
5,400
+0.38(+8.70%)
Sep 23, 2004
4.370
4.370
4.370
4.370
1,900
-0.06(-1.35%)
Sep 22, 2004
4.600
4.600
4.340
4.430
10,000
-0.17(-3.70%)
Sep 21, 2004
3.850
4.600
3.850
4.600
34,900
+0.75(+19.48%)
Sep 20, 2004
3.750
3.850
3.750
3.850
19,400
+0.09(+2.39%)
Sep 17, 2004
3.760
3.760
3.760
3.760
0
+0.00(+0.00%)
Sep 16, 2004
3.660
3.830
3.660
3.760
7,600
+0.10(+2.73%)
Sep 15, 2004
3.700
3.700
3.660
3.660
2,800
-0.06(-1.61%)
Sep 14, 2004
3.720
3.720
3.720
3.720
0
+0.00(+0.00%)
Sep 13, 2004
3.700
3.720
3.700
3.720
700
+0.02(+0.54%)
Sep 10, 2004
3.700
3.700
3.700
3.700
1,500
-0.10(-2.63%)
Sep 09, 2004
3.700
3.830
3.700
3.800
3,600
+0.00(+0.00%)
Sep 08, 2004
3.750
3.800
3.750
3.800
2,300
-0.03(-0.78%)
Sep 07, 2004
3.830
3.830
3.830
3.830
500
+0.00(+0.00%)
Sep 03, 2004
3.830
3.830
3.830
3.830
0
+0.00(+0.00%)
Sep 02, 2004
3.830
3.830
3.830
3.830
500
+0.00(+0.00%)
Sep 01, 2004
3.830
3.830
3.830
3.830
0
+0.00(+0.00%)
Aug 31, 2004
3.700
3.830
3.550
3.830
4,200
+0.03(+0.79%)
Aug 30, 2004
3.800
3.800
3.800
3.800
2,700
+0.08(+2.15%)
Aug 27, 2004
3.720
3.720
3.720
3.720
300
-0.05(-1.33%)
Aug 26, 2004
3.700
3.770
3.680
3.770
2,400
-0.03(-0.79%)
Aug 25, 2004
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Aug 24, 2004
3.790
3.800
3.790
3.800
2,100
+0.04(+1.06%)
Aug 23, 2004
3.760
3.830
3.760
3.760
2,700
+0.00(+0.00%)
Aug 20, 2004
3.760
3.760
3.760
3.760
100
+0.03(+0.80%)
Aug 19, 2004
3.710
3.730
3.700
3.730
1,300
+0.03(+0.81%)
Aug 18, 2004
3.700
3.700
3.700
3.700
500
-0.05(-1.33%)
Aug 17, 2004
3.700
3.750
3.650
3.750
9,400
+0.00(+0.00%)
Aug 16, 2004
3.840
3.840
3.750
3.750
4,300
-0.08(-2.09%)
Aug 13, 2004
3.850
3.850
3.750
3.830
1,700
-0.02(-0.52%)
Aug 12, 2004
3.850
3.850
3.840
3.850
2,000
-0.03(-0.77%)
Aug 11, 2004
3.900
3.900
3.850
3.880
500
-0.02(-0.51%)
Aug 10, 2004
4.000
4.000
3.900
3.900
3,300
-0.10(-2.50%)
Aug 09, 2004
4.050
4.100
4.000
4.000
2,300
-0.10(-2.44%)
Aug 06, 2004
4.220
4.220
4.000
4.100
10,800
-0.05(-1.20%)
Aug 05, 2004
4.610
4.610
3.990
4.150
42,500
-0.54(-11.51%)
Aug 04, 2004
4.690
4.690
4.690
4.690
0
+0.00(+0.00%)
Aug 03, 2004
4.700
4.700
4.650
4.690
3,000
-0.06(-1.26%)
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
.