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 (%)
Dec 31, 2004
5.350
5.500
5.280
5.500
35,200
+0.13(+2.42%)
Dec 30, 2004
5.160
5.370
5.150
5.370
6,500
+0.20(+3.87%)
Dec 29, 2004
5.200
5.260
5.170
5.170
4,600
-0.03(-0.58%)
Dec 28, 2004
5.200
5.200
5.200
5.200
1,300
+0.02(+0.39%)
Dec 27, 2004
5.260
5.260
5.180
5.180
9,600
-0.15(-2.81%)
Dec 23, 2004
5.420
5.420
5.250
5.330
11,200
-0.07(-1.30%)
Dec 22, 2004
5.400
5.490
5.250
5.400
118,300
-0.04(-0.74%)
Dec 21, 2004
5.430
5.440
5.380
5.440
900
+0.09(+1.68%)
Dec 20, 2004
5.500
5.550
5.350
5.350
5,600
-0.05(-0.93%)
Dec 17, 2004
5.550
5.600
5.400
5.400
13,300
-0.18(-3.23%)
Dec 16, 2004
5.400
5.580
5.350
5.580
10,500
+0.18(+3.33%)
Dec 15, 2004
5.500
5.500
5.400
5.400
10,300
-0.12(-2.17%)
Dec 14, 2004
5.550
5.550
5.500
5.520
13,400
+0.02(+0.36%)
Dec 13, 2004
5.300
5.500
5.200
5.500
72,800
+0.02(+0.36%)
Dec 10, 2004
5.440
5.500
5.430
5.480
1,400
-0.02(-0.36%)
Dec 09, 2004
5.220
5.500
5.220
5.500
8,400
+0.28(+5.36%)
Dec 08, 2004
5.470
5.470
5.000
5.220
21,800
-0.19(-3.51%)
Dec 07, 2004
5.200
5.410
4.820
5.410
15,600
+0.26(+5.05%)
Dec 06, 2004
5.450
5.450
5.000
5.150
22,400
-0.29(-5.33%)
Dec 03, 2004
5.370
5.440
5.200
5.440
9,000
-0.03(-0.55%)
Dec 02, 2004
5.150
5.500
4.900
5.470
13,200
+0.38(+7.47%)
Dec 01, 2004
5.250
5.260
4.500
5.090
16,400
-0.16(-3.05%)
Nov 30, 2004
5.310
5.500
5.250
5.250
15,000
-0.04(-0.76%)
Nov 29, 2004
5.820
5.820
5.100
5.290
47,400
-0.57(-9.73%)
Nov 26, 2004
5.880
5.880
5.810
5.860
1,300
-0.04(-0.68%)
Nov 24, 2004
6.050
6.150
5.900
5.900
5,300
-0.10(-1.67%)
Nov 23, 2004
6.200
6.300
5.880
6.000
9,200
-0.08(-1.32%)
Nov 22, 2004
5.980
6.150
5.850
6.080
14,600
+0.09(+1.50%)
Nov 19, 2004
5.800
6.200
5.500
5.990
364,900
+0.31(+5.46%)
Nov 18, 2004
5.270
5.680
5.250
5.680
161,000
+0.41(+7.78%)
Nov 17, 2004
5.350
5.390
5.270
5.270
15,000
-0.20(-3.66%)
Nov 16, 2004
5.400
5.500
5.310
5.470
4,000
+0.12(+2.24%)
Nov 15, 2004
5.240
5.350
5.240
5.350
3,400
+0.25(+4.90%)
Nov 12, 2004
5.400
5.600
5.100
5.100
16,800
-0.13(-2.49%)
Nov 11, 2004
4.990
5.400
4.850
5.230
16,900
+0.40(+8.28%)
Nov 10, 2004
4.500
4.830
4.500
4.830
5,800
+0.33(+7.33%)
Nov 09, 2004
4.490
4.500
4.490
4.500
1,200
+0.05(+1.12%)
Nov 08, 2004
4.300
4.450
4.300
4.450
2,000
+0.10(+2.30%)
Nov 05, 2004
4.350
4.350
4.350
4.350
0
+0.00(+0.00%)
Nov 04, 2004
4.350
4.350
4.350
4.350
100
+0.01(+0.23%)
Nov 03, 2004
4.340
4.340
4.340
4.340
500
+0.09(+2.12%)
Nov 02, 2004
4.300
4.300
4.250
4.250
2,300
+0.00(+0.00%)
Nov 01, 2004
4.290
4.290
4.250
4.250
600
+0.00(+0.00%)
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%)
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
.