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, 2007
8.600
8.910
8.467
8.910
52,694
+0.43(+5.07%)
Oct 30, 2007
8.990
8.990
8.320
8.480
87,224
-0.28(-3.20%)
Oct 29, 2007
8.090
9.000
8.080
8.760
145,811
+0.64(+7.88%)
Oct 26, 2007
8.150
8.190
8.040
8.120
20,300
+0.09(+1.12%)
Oct 25, 2007
7.980
8.170
7.900
8.030
14,200
+0.03(+0.37%)
Oct 24, 2007
8.010
8.240
7.810
8.000
44,000
+0.09(+1.14%)
Oct 23, 2007
7.710
7.970
7.690
7.910
40,400
+0.26(+3.40%)
Oct 22, 2007
7.900
8.000
7.520
7.650
73,000
-0.48(-5.90%)
Oct 19, 2007
8.330
8.330
8.040
8.130
34,800
-0.17(-2.05%)
Oct 18, 2007
8.250
8.470
7.790
8.300
88,000
+0.20(+2.47%)
Oct 17, 2007
8.180
8.260
7.960
8.100
69,400
+0.01(+0.12%)
Oct 16, 2007
8.000
8.100
7.600
8.090
69,100
+0.13(+1.63%)
Oct 15, 2007
8.090
8.090
7.360
7.960
107,500
+0.12(+1.53%)
Oct 12, 2007
8.100
8.100
7.770
7.840
63,700
-0.22(-2.73%)
Oct 11, 2007
8.160
8.240
7.800
8.060
103,800
+0.03(+0.37%)
Oct 10, 2007
7.880
8.200
7.800
8.030
83,400
+0.10(+1.26%)
Oct 09, 2007
7.530
7.960
7.530
7.930
55,400
+0.06(+0.76%)
Oct 08, 2007
8.190
8.220
6.300
7.870
344,000
-0.25(-3.08%)
Oct 05, 2007
7.930
8.250
7.920
8.120
84,900
+0.19(+2.40%)
Oct 04, 2007
7.950
7.950
7.850
7.930
42,900
-0.03(-0.38%)
Oct 03, 2007
8.250
8.250
7.850
7.960
41,400
-0.14(-1.73%)
Oct 02, 2007
8.100
8.250
7.820
8.100
91,700
+0.00(+0.00%)
Oct 01, 2007
8.250
8.250
7.850
8.100
188,600
-0.02(-0.25%)
Sep 28, 2007
7.460
8.160
7.030
8.120
230,000
+0.63(+8.41%)
Sep 27, 2007
7.790
7.900
7.490
7.490
85,600
-0.33(-4.22%)
Sep 26, 2007
8.170
8.300
7.670
7.820
125,900
-0.20(-2.49%)
Sep 25, 2007
7.820
8.180
7.600
8.020
175,000
+0.02(+0.25%)
Sep 24, 2007
9.510
9.600
7.650
8.000
536,800
-1.28(-13.79%)
Sep 21, 2007
9.470
9.650
9.040
9.280
262,200
+0.25(+2.77%)
Sep 20, 2007
8.870
9.320
8.510
9.030
505,700
+0.63(+7.50%)
Sep 19, 2007
7.590
8.620
7.410
8.400
309,000
+1.13(+15.54%)
Sep 18, 2007
7.050
7.380
6.890
7.270
91,600
+0.21(+2.97%)
Sep 17, 2007
7.230
7.390
6.860
7.060
69,900
-0.12(-1.67%)
Sep 14, 2007
7.420
7.420
6.860
7.180
20,400
+0.31(+4.51%)
Sep 13, 2007
7.550
7.740
6.810
6.870
70,400
-0.68(-9.01%)
Sep 12, 2007
7.500
7.840
7.210
7.550
57,200
-0.05(-0.66%)
Sep 11, 2007
7.400
7.690
7.350
7.600
61,300
+0.32(+4.40%)
Sep 10, 2007
7.520
7.580
7.000
7.280
116,900
-0.04(-0.55%)
Sep 07, 2007
7.660
7.700
7.110
7.320
110,600
-0.53(-6.75%)
Sep 06, 2007
7.600
7.850
7.250
7.850
226,700
+0.50(+6.80%)
Sep 05, 2007
6.980
7.400
6.620
7.350
181,300
+0.30(+4.26%)
Sep 04, 2007
8.000
8.070
7.010
7.050
408,600
-0.86(-10.87%)
Aug 31, 2007
7.610
8.000
7.600
7.910
205,800
+0.37(+4.91%)
Aug 30, 2007
7.300
7.540
7.070
7.540
102,600
+0.36(+5.01%)
Aug 29, 2007
6.750
7.230
6.750
7.180
180,000
+0.44(+6.53%)
Aug 28, 2007
6.520
6.890
6.450
6.740
78,200
+0.05(+0.81%)
Aug 27, 2007
6.380
6.839
6.300
6.686
170,700
+0.35(+5.46%)
Aug 24, 2007
6.280
6.400
6.210
6.340
72,900
+0.14(+2.26%)
Aug 23, 2007
6.300
6.400
6.000
6.200
128,000
-0.07(-1.12%)
Aug 22, 2007
5.770
6.350
5.770
6.270
179,900
+0.42(+7.18%)
Aug 21, 2007
5.680
5.940
5.650
5.850
63,000
+0.13(+2.27%)
Aug 20, 2007
5.720
6.040
5.640
5.720
97,800
+0.07(+1.24%)
Aug 17, 2007
5.510
5.800
5.200
5.650
64,200
+0.17(+3.01%)
Aug 16, 2007
5.750
5.750
5.250
5.485
86,200
-0.31(-5.43%)
Aug 15, 2007
5.750
6.000
5.650
5.800
76,700
-0.14(-2.36%)
Aug 14, 2007
5.980
6.180
5.800
5.940
106,100
-0.02(-0.34%)
Aug 13, 2007
5.950
6.360
5.600
5.960
391,000
+1.08(+22.13%)
Aug 10, 2007
5.080
5.080
4.820
4.880
47,900
-0.20(-3.94%)
Aug 09, 2007
4.850
5.080
4.690
5.080
62,400
+0.13(+2.63%)
Aug 08, 2007
5.000
5.070
4.690
4.950
85,000
+0.02(+0.41%)
Aug 07, 2007
5.050
5.080
4.680
4.930
118,000
-0.17(-3.27%)
Aug 06, 2007
5.700
5.700
4.520
5.097
119,800
-0.68(-11.82%)
Aug 03, 2007
5.730
5.800
5.630
5.780
9,200
+0.15(+2.66%)
Aug 02, 2007
5.850
5.850
5.500
5.630
42,400
-0.10(-1.75%)
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
.