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
)
0.3600
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, 2008
1.930
2.170
1.850
2.000
19,280
+0.07(+3.63%)
Oct 30, 2008
1.980
1.990
1.920
1.930
13,400
+0.03(+1.58%)
Oct 29, 2008
1.920
2.000
1.890
1.900
13,793
+0.02(+1.06%)
Oct 28, 2008
1.930
1.930
1.820
1.880
23,214
-0.04(-2.08%)
Oct 27, 2008
1.680
1.930
1.680
1.920
14,630
+0.10(+5.49%)
Oct 24, 2008
1.750
1.820
1.750
1.820
4,800
+0.02(+1.11%)
Oct 23, 2008
1.850
1.850
1.770
1.800
14,810
+0.00(+0.00%)
Oct 22, 2008
1.910
1.910
1.710
1.800
10,590
-0.01(-0.55%)
Oct 21, 2008
1.730
1.900
1.730
1.810
4,702
+0.16(+9.70%)
Oct 20, 2008
1.760
1.950
1.619
1.650
11,080
-0.03(-1.79%)
Oct 17, 2008
1.800
1.800
1.680
1.680
1,700
+0.04(+2.44%)
Oct 16, 2008
1.800
1.800
1.640
1.640
7,510
-0.11(-6.29%)
Oct 15, 2008
1.720
1.760
1.602
1.750
25,680
+0.19(+12.18%)
Oct 14, 2008
1.750
1.870
1.550
1.560
26,145
-0.19(-10.86%)
Oct 13, 2008
1.950
1.950
1.500
1.750
21,129
-0.20(-10.26%)
Oct 10, 2008
1.950
2.100
1.950
1.950
15,569
-0.05(-2.50%)
Oct 09, 2008
2.080
2.080
1.950
2.000
11,571
-0.03(-1.67%)
Oct 08, 2008
1.950
2.034
1.950
2.034
6,290
+0.04(+2.21%)
Oct 07, 2008
2.050
2.310
1.960
1.990
21,025
-0.06(-2.93%)
Oct 06, 2008
2.490
2.605
2.000
2.050
18,870
-0.44(-17.67%)
Oct 03, 2008
2.420
2.490
2.410
2.490
1,400
-0.01(-0.40%)
Oct 02, 2008
2.650
2.650
2.300
2.500
18,650
-0.15(-5.66%)
Oct 01, 2008
2.540
2.650
2.515
2.650
2,858
-0.04(-1.48%)
Sep 30, 2008
2.710
2.870
2.550
2.690
32,194
-0.10(-3.59%)
Sep 29, 2008
2.790
2.850
2.260
2.790
11,791
-0.01(-0.36%)
Sep 26, 2008
2.880
2.980
2.800
2.800
17,690
-0.07(-2.44%)
Sep 25, 2008
2.870
2.940
2.870
2.870
810
-0.13(-4.33%)
Sep 24, 2008
2.940
3.190
2.940
3.000
5,570
+0.17(+5.94%)
Sep 23, 2008
2.832
2.832
2.832
2.832
2,500
-0.12(-4.01%)
Sep 22, 2008
2.850
2.950
2.850
2.950
10,150
+0.27(+10.07%)
Sep 19, 2008
2.900
2.900
2.680
2.680
2,850
+0.07(+2.68%)
Sep 18, 2008
2.720
2.950
2.470
2.610
14,160
-0.12(-4.40%)
Sep 17, 2008
3.000
3.000
2.730
2.730
7,550
-0.27(-9.00%)
Sep 16, 2008
3.010
3.014
3.000
3.000
1,855
-0.01(-0.38%)
Sep 15, 2008
3.001
3.030
3.000
3.011
3,600
-0.09(-2.85%)
Sep 12, 2008
3.210
3.210
3.050
3.100
675
+0.06(+1.97%)
Sep 11, 2008
3.050
3.050
3.000
3.040
3,400
-0.05(-1.62%)
Sep 10, 2008
3.220
3.228
3.010
3.090
7,294
-0.16(-4.92%)
Sep 09, 2008
3.200
3.260
3.200
3.250
6,366
+0.02(+0.62%)
Sep 08, 2008
3.240
3.290
2.980
3.230
13,457
+0.11(+3.53%)
Sep 05, 2008
3.110
3.120
2.920
3.120
9,250
-0.14(-4.29%)
Sep 04, 2008
3.570
3.570
3.250
3.260
7,514
-0.17(-4.96%)
Sep 03, 2008
3.260
3.430
3.260
3.430
15,146
+0.21(+6.52%)
Sep 02, 2008
3.180
3.220
3.150
3.220
9,980
+0.08(+2.55%)
Aug 29, 2008
3.030
3.250
3.030
3.140
31,660
+0.20(+6.80%)
Aug 28, 2008
2.750
3.040
2.750
2.940
14,400
+0.19(+6.91%)
Aug 27, 2008
2.710
2.760
2.710
2.750
6,210
+0.00(+0.00%)
Aug 26, 2008
2.730
2.790
2.700
2.750
214,086
-0.01(-0.36%)
Aug 25, 2008
2.840
2.840
2.700
2.760
8,604
+0.02(+0.73%)
Aug 22, 2008
2.890
2.890
2.740
2.740
3,500
-0.02(-0.72%)
Aug 21, 2008
2.740
2.780
2.722
2.760
126,481
+0.00(+0.00%)
Aug 20, 2008
2.800
2.864
2.710
2.760
3,490
+0.02(+0.73%)
Aug 19, 2008
2.960
3.000
2.660
2.740
19,065
-0.27(-8.97%)
Aug 18, 2008
3.020
3.020
2.980
3.010
10,436
-0.04(-1.31%)
Aug 15, 2008
3.100
3.100
3.030
3.050
4,100
+0.02(+0.66%)
Aug 14, 2008
3.000
3.200
3.000
3.030
29,876
+0.00(+0.00%)
Aug 13, 2008
3.040
3.150
3.000
3.030
10,114
+0.03(+1.00%)
Aug 12, 2008
2.970
3.100
2.510
3.000
31,153
+0.00(+0.00%)
Aug 11, 2008
2.690
3.040
2.090
3.000
215,966
+0.35(+13.21%)
Aug 08, 2008
2.600
2.720
2.590
2.650
5,282
+0.00(+0.00%)
Aug 07, 2008
2.730
2.740
2.650
2.650
8,870
-0.05(-1.85%)
Aug 06, 2008
2.750
2.750
2.690
2.700
12,408
-0.05(-1.82%)
Aug 05, 2008
2.671
2.790
2.671
2.750
10,500
+0.13(+4.96%)
Aug 04, 2008
2.620
2.620
2.620
2.620
0
+0.00(+0.00%)
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
.