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 29, 2019
2.400
2.400
2.351
2.351
5,000
-0.07(-2.86%)
Nov 27, 2019
2.430
2.430
2.400
2.420
6,500
-0.01(-0.41%)
Nov 26, 2019
2.230
2.500
2.217
2.430
125,196
+0.22(+9.71%)
Nov 25, 2019
2.160
2.230
2.160
2.215
11,793
+0.04(+2.07%)
Nov 22, 2019
2.170
2.270
2.160
2.170
16,800
-0.03(-1.36%)
Nov 21, 2019
2.160
2.285
2.160
2.200
6,056
+0.04(+1.85%)
Nov 20, 2019
2.210
2.230
2.160
2.160
26,458
-0.02(-0.92%)
Nov 19, 2019
2.240
2.250
2.170
2.180
37,021
-0.05(-2.24%)
Nov 18, 2019
2.230
2.251
2.200
2.230
17,420
-0.06(-2.62%)
Nov 15, 2019
2.340
2.340
2.270
2.290
19,200
-0.03(-1.29%)
Nov 14, 2019
2.270
2.400
2.240
2.320
20,159
+0.08(+3.57%)
Nov 13, 2019
2.410
2.430
2.180
2.240
67,321
-0.20(-8.20%)
Nov 12, 2019
2.490
2.490
2.400
2.440
32,418
-0.01(-0.41%)
Nov 11, 2019
2.400
2.480
2.400
2.450
34,807
+0.01(+0.41%)
Nov 08, 2019
2.470
2.540
2.430
2.440
41,600
+0.01(+0.41%)
Nov 07, 2019
2.420
2.530
2.410
2.430
48,012
+0.01(+0.41%)
Nov 06, 2019
2.420
2.550
2.420
2.420
60,535
+0.03(+1.26%)
Nov 05, 2019
2.420
2.487
2.370
2.390
56,580
+0.05(+2.14%)
Nov 04, 2019
2.220
2.430
2.210
2.340
110,388
+0.09(+4.00%)
Nov 01, 2019
2.250
2.279
2.200
2.250
38,400
-0.00(-0.03%)
Oct 31, 2019
2.110
2.290
2.080
2.251
233,130
+0.15(+6.91%)
Oct 30, 2019
2.050
2.140
2.050
2.105
41,477
+0.00(+0.24%)
Oct 29, 2019
2.090
2.120
2.050
2.100
8,042
+0.02(+0.96%)
Oct 28, 2019
2.090
2.140
2.078
2.080
7,369
+0.01(+0.48%)
Oct 25, 2019
2.160
2.170
2.057
2.070
17,000
-0.07(-3.27%)
Oct 24, 2019
2.144
2.170
2.115
2.140
31,140
+0.04(+1.90%)
Oct 23, 2019
2.130
2.145
2.100
2.100
23,490
-0.03(-1.41%)
Oct 22, 2019
2.100
2.130
2.082
2.130
30,696
+0.00(+0.00%)
Oct 21, 2019
2.060
2.190
2.011
2.130
108,344
+0.08(+3.93%)
Oct 18, 2019
1.920
2.060
1.920
2.049
78,900
+0.10(+5.10%)
Oct 17, 2019
1.950
1.950
1.943
1.950
13,764
+0.01(+0.42%)
Oct 16, 2019
1.900
1.950
1.894
1.942
12,661
+0.05(+2.74%)
Oct 15, 2019
1.900
1.925
1.881
1.890
9,858
-0.03(-1.56%)
Oct 14, 2019
1.925
1.950
1.920
1.920
8,124
-0.02(-1.03%)
Oct 11, 2019
1.930
1.950
1.881
1.940
2,600
+0.01(+0.52%)
Oct 10, 2019
1.950
1.950
1.930
1.930
6,337
+0.00(+0.00%)
Oct 09, 2019
1.870
1.950
1.870
1.930
20,409
+0.04(+2.14%)
Oct 08, 2019
1.890
1.900
1.850
1.890
9,964
-0.03(-1.58%)
Oct 07, 2019
1.910
1.950
1.890
1.920
4,026
-0.01(-0.52%)
Oct 04, 2019
1.900
1.940
1.900
1.930
13,200
+0.03(+1.58%)
Oct 03, 2019
1.950
1.958
1.880
1.900
22,369
-0.02(-1.04%)
Oct 02, 2019
1.970
1.990
1.920
1.920
9,733
-0.04(-2.04%)
Oct 01, 2019
2.000
2.000
1.910
1.960
23,667
-0.04(-2.00%)
Sep 30, 2019
2.000
2.020
1.980
2.000
3,318
+0.02(+1.01%)
Sep 27, 2019
2.000
2.010
1.980
1.980
6,800
-0.02(-1.00%)
Sep 26, 2019
2.000
2.040
2.000
2.000
4,241
+0.00(+0.00%)
Sep 25, 2019
1.975
2.040
1.975
2.000
9,613
+0.02(+1.01%)
Sep 24, 2019
2.000
2.010
1.980
1.980
4,337
-0.04(-1.74%)
Sep 23, 2019
2.050
2.050
2.000
2.015
11,664
-0.03(-1.71%)
Sep 20, 2019
2.010
2.059
1.970
2.050
22,800
+0.05(+2.50%)
Sep 19, 2019
2.075
2.087
1.980
2.000
46,102
-0.04(-1.96%)
Sep 18, 2019
2.080
2.090
2.026
2.040
15,887
-0.03(-1.45%)
Sep 17, 2019
2.140
2.140
1.920
2.070
27,282
-0.02(-0.96%)
Sep 16, 2019
2.120
2.150
2.050
2.090
18,940
-0.01(-0.49%)
Sep 13, 2019
2.100
2.150
2.020
2.100
50,100
+0.04(+1.95%)
Sep 12, 2019
2.080
2.200
2.060
2.060
98,125
-0.01(-0.48%)
Sep 11, 2019
1.830
2.110
1.830
2.070
232,755
+0.23(+12.50%)
Sep 10, 2019
1.810
1.850
1.800
1.840
22,929
+0.01(+0.55%)
Sep 09, 2019
1.783
1.860
1.783
1.830
8,414
+0.06(+3.39%)
Sep 06, 2019
1.780
1.850
1.770
1.770
3,100
-0.04(-2.21%)
Sep 05, 2019
1.860
1.860
1.750
1.810
1,455
+0.00(+0.00%)
Sep 04, 2019
1.780
1.850
1.780
1.810
10,337
+0.02(+1.12%)
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
.