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 (%)
Nov 30, 2010
3.300
3.540
3.300
3.430
50,042
+0.09(+2.70%)
Nov 29, 2010
3.350
3.350
3.300
3.340
9,206
-0.00(-0.00%)
Nov 26, 2010
3.300
3.350
3.300
3.340
28,775
+0.01(+0.30%)
Nov 24, 2010
3.290
3.330
3.330
3.330
7,938
+0.05(+1.52%)
Nov 23, 2010
3.320
3.320
3.160
3.280
17,635
-0.07(-2.09%)
Nov 22, 2010
3.370
3.370
3.250
3.350
17,307
+0.08(+2.45%)
Nov 19, 2010
3.220
3.290
3.200
3.270
6,650
+0.07(+2.19%)
Nov 18, 2010
3.172
3.240
3.160
3.200
8,825
+0.04(+1.27%)
Nov 17, 2010
3.120
3.260
3.020
3.160
10,600
-0.08(-2.47%)
Nov 16, 2010
3.220
3.370
3.220
3.240
27,948
-0.04(-1.28%)
Nov 15, 2010
3.130
3.300
3.100
3.282
1,664
+0.15(+4.86%)
Nov 12, 2010
3.180
3.180
3.080
3.130
13,627
-0.07(-2.19%)
Nov 11, 2010
3.190
3.300
3.100
3.200
12,320
-0.05(-1.54%)
Nov 10, 2010
3.190
3.250
3.190
3.250
3,825
+0.03(+0.93%)
Nov 09, 2010
3.310
3.320
3.210
3.220
8,834
-0.08(-2.42%)
Nov 08, 2010
3.250
3.341
3.250
3.300
30,253
+0.07(+2.17%)
Nov 05, 2010
3.200
3.360
3.110
3.230
64,571
+0.05(+1.58%)
Nov 04, 2010
3.190
3.200
3.150
3.180
10,715
+0.03(+0.95%)
Nov 03, 2010
3.130
3.200
3.100
3.150
29,760
+0.03(+0.96%)
Nov 02, 2010
3.170
3.190
3.100
3.120
30,412
-0.09(-2.80%)
Nov 01, 2010
3.200
3.210
3.110
3.210
8,100
+0.01(+0.31%)
Oct 29, 2010
3.210
3.220
3.200
3.200
5,398
+0.02(+0.63%)
Oct 28, 2010
3.150
3.190
3.130
3.180
2,069
-0.03(-0.93%)
Oct 27, 2010
3.180
3.210
3.120
3.210
4,234
+0.00(+0.01%)
Oct 25, 2010
3.210
3.270
3.150
3.210
12,350
-0.04(-1.24%)
Oct 22, 2010
3.240
3.250
3.150
3.250
16,200
+0.01(+0.31%)
Oct 21, 2010
3.120
3.280
3.090
3.240
39,186
+0.15(+4.85%)
Oct 20, 2010
3.030
3.090
3.030
3.090
29,613
+0.01(+0.32%)
Oct 19, 2010
3.150
3.150
3.030
3.080
23,378
-0.05(-1.60%)
Oct 18, 2010
3.140
3.150
3.130
3.130
5,750
-0.04(-1.26%)
Oct 15, 2010
3.190
3.200
3.170
3.170
24,967
+0.01(+0.32%)
Oct 14, 2010
3.140
3.200
3.140
3.160
33,431
+0.02(+0.64%)
Oct 13, 2010
3.100
3.150
3.099
3.140
31,999
+0.06(+1.94%)
Oct 12, 2010
2.910
3.090
2.910
3.080
40,915
+0.16(+5.52%)
Oct 11, 2010
2.980
2.980
2.919
2.919
9,487
-0.06(-2.05%)
Oct 08, 2010
2.990
2.990
2.950
2.980
10,931
-0.01(-0.33%)
Oct 07, 2010
3.000
3.050
2.850
2.990
9,400
-0.01(-0.33%)
Oct 06, 2010
3.050
3.060
3.000
3.000
4,460
-0.02(-0.70%)
Oct 05, 2010
2.990
3.021
2.990
3.021
10,260
+0.04(+1.30%)
Oct 04, 2010
2.990
2.999
2.980
2.982
4,800
+0.02(+0.76%)
Oct 01, 2010
3.000
3.000
2.940
2.960
6,300
+0.01(+0.34%)
Sep 30, 2010
2.910
2.990
2.850
2.950
8,225
-0.03(-1.01%)
Sep 29, 2010
2.940
2.990
2.920
2.980
11,240
-0.02(-0.67%)
Sep 28, 2010
3.000
3.000
2.935
3.000
19,358
+0.00(+0.00%)
Sep 27, 2010
3.050
3.050
3.000
3.000
1,000
-0.10(-3.23%)
Sep 24, 2010
3.040
3.100
3.030
3.100
18,273
-0.05(-1.59%)
Sep 23, 2010
3.090
3.150
3.030
3.150
5,335
+0.07(+2.27%)
Sep 22, 2010
3.090
3.090
3.080
3.080
300
+0.03(+0.98%)
Sep 21, 2010
3.050
3.090
3.010
3.050
7,276
-0.02(-0.65%)
Sep 20, 2010
2.860
3.100
2.860
3.070
27,578
-0.08(-2.54%)
Sep 17, 2010
3.050
3.150
3.000
3.150
11,338
+0.05(+1.61%)
Sep 15, 2010
3.100
3.140
3.080
3.100
9,473
+0.01(+0.32%)
Sep 14, 2010
3.150
3.150
3.050
3.090
1,900
-0.03(-0.96%)
Sep 13, 2010
3.010
3.120
2.980
3.120
13,213
+0.07(+2.30%)
Sep 10, 2010
3.130
3.130
3.020
3.050
18,290
+0.00(+0.00%)
Sep 09, 2010
3.060
3.060
2.980
3.050
10,340
-0.04(-1.29%)
Sep 08, 2010
3.140
3.140
3.010
3.090
2,900
+0.00(+0.00%)
Sep 07, 2010
3.140
3.141
3.050
3.090
5,810
-0.02(-0.64%)
Sep 03, 2010
3.040
3.110
3.020
3.110
8,705
+0.17(+5.94%)
Sep 02, 2010
2.890
3.020
2.829
2.936
8,769
+0.04(+1.22%)
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
.