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 (%)
Dec 30, 2011
2.010
2.150
1.989
2.095
44,367
+0.08(+3.71%)
Dec 29, 2011
2.015
2.050
1.990
2.020
4,473
+0.02(+0.95%)
Dec 28, 2011
2.010
2.040
2.000
2.001
11,580
-0.02(-0.94%)
Dec 27, 2011
2.020
2.050
2.000
2.020
23,716
-0.03(-1.46%)
Dec 23, 2011
2.090
2.110
2.020
2.050
21,960
-0.04(-1.91%)
Dec 21, 2011
2.050
2.130
2.050
2.090
40,242
+0.02(+0.97%)
Dec 20, 2011
2.090
2.140
2.000
2.070
12,150
+0.02(+0.98%)
Dec 19, 2011
2.110
2.120
2.050
2.050
14,681
-0.04(-1.91%)
Dec 16, 2011
2.150
2.150
2.060
2.090
20,407
-0.07(-3.24%)
Dec 15, 2011
2.120
2.160
2.099
2.160
33,669
+0.12(+5.88%)
Dec 14, 2011
2.040
2.200
2.020
2.040
25,763
-0.01(-0.49%)
Dec 13, 2011
2.100
2.100
2.020
2.050
1,174
-0.01(-0.24%)
Dec 12, 2011
2.020
2.150
2.020
2.055
5,547
+0.04(+1.73%)
Dec 09, 2011
2.090
2.090
2.020
2.020
600
+0.00(+0.00%)
Dec 08, 2011
2.031
2.044
2.020
2.020
5,000
-0.06(-2.88%)
Dec 07, 2011
2.040
2.090
2.040
2.080
900
+0.00(+0.00%)
Dec 06, 2011
2.200
2.200
2.020
2.080
25,684
-0.07(-3.26%)
Dec 05, 2011
2.050
2.240
2.010
2.150
20,005
+0.13(+6.44%)
Dec 02, 2011
1.960
2.040
1.920
2.020
17,106
+0.06(+3.06%)
Dec 01, 2011
1.980
1.980
1.920
1.960
4,662
+0.00(+0.00%)
Nov 30, 2011
1.990
1.990
1.960
1.960
6,557
-0.03(-1.51%)
Nov 29, 2011
2.020
2.050
1.920
1.990
6,833
-0.03(-1.49%)
Nov 28, 2011
2.030
2.080
2.010
2.020
2,967
+0.01(+0.50%)
Nov 25, 2011
2.010
2.020
2.010
2.010
8,800
+0.00(+0.00%)
Nov 23, 2011
1.900
2.010
1.900
2.010
2,205
-0.02(-1.03%)
Nov 22, 2011
2.010
2.060
2.010
2.031
1,649
+0.02(+1.04%)
Nov 21, 2011
2.010
2.010
2.000
2.010
2,575
+0.01(+0.50%)
Nov 18, 2011
2.190
2.190
1.900
2.000
31,132
-0.01(-0.50%)
Nov 17, 2011
2.060
2.060
2.010
2.010
11,125
-0.06(-2.90%)
Nov 16, 2011
2.040
2.124
2.020
2.070
22,971
+0.03(+1.47%)
Nov 15, 2011
2.070
2.070
2.040
2.040
17,801
-0.03(-1.45%)
Nov 14, 2011
2.140
2.140
2.070
2.070
492
-0.06(-2.82%)
Nov 11, 2011
2.105
2.130
2.070
2.130
2,155
+0.06(+2.90%)
Nov 10, 2011
2.100
2.100
2.060
2.070
3,185
-0.03(-1.43%)
Nov 09, 2011
2.080
2.140
2.080
2.100
1,620
-0.07(-3.23%)
Nov 08, 2011
2.130
2.170
2.100
2.170
2,841
+0.05(+2.36%)
Nov 07, 2011
2.120
2.200
2.120
2.120
4,068
+0.00(+0.00%)
Nov 04, 2011
2.100
2.190
2.100
2.120
7,900
+0.04(+1.92%)
Nov 03, 2011
2.100
2.160
2.070
2.080
19,543
-0.02(-0.95%)
Nov 02, 2011
2.080
2.140
2.080
2.100
1,150
+0.02(+0.96%)
Nov 01, 2011
2.130
2.130
2.080
2.080
3,980
-0.05(-2.35%)
Oct 28, 2011
2.130
2.130
2.130
2.130
8,000
+0.00(+0.00%)
Oct 27, 2011
2.200
2.200
2.130
2.130
5,131
-0.07(-3.18%)
Oct 26, 2011
2.190
2.200
2.190
2.200
1,500
+0.07(+3.29%)
Oct 25, 2011
2.170
2.200
2.130
2.130
11,000
-0.00(-0.08%)
Oct 24, 2011
2.172
2.190
2.132
2.132
3,024
+0.01(+0.56%)
Oct 21, 2011
2.210
2.210
2.120
2.120
8,605
-0.03(-1.40%)
Oct 20, 2011
2.090
2.150
2.090
2.150
1,400
+0.05(+2.38%)
Oct 19, 2011
2.120
2.150
2.070
2.100
28,989
-0.03(-1.41%)
Oct 18, 2011
2.120
2.205
2.100
2.130
12,513
+0.01(+0.47%)
Oct 17, 2011
2.140
2.200
2.120
2.120
14,612
-0.02(-0.93%)
Oct 14, 2011
2.160
2.160
2.140
2.140
1,600
+0.00(+0.00%)
Oct 13, 2011
2.144
2.160
2.130
2.140
10,500
-0.01(-0.47%)
Oct 12, 2011
2.160
2.160
2.120
2.150
7,000
+0.01(+0.47%)
Oct 10, 2011
2.160
2.140
2.140
2.140
11,500
-0.02(-0.93%)
Oct 07, 2011
2.230
2.240
2.150
2.160
2,541
-0.07(-3.14%)
Oct 06, 2011
2.130
2.230
2.130
2.230
436
+0.04(+1.83%)
Oct 05, 2011
2.060
2.200
2.060
2.190
1,710
+0.08(+3.79%)
Oct 04, 2011
2.150
2.210
2.090
2.110
4,145
-0.02(-0.94%)
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
.