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, 2022
1.360
1.470
1.360
1.450
47,595
+0.04(+2.84%)
Dec 29, 2022
1.370
1.430
1.354
1.410
50,995
+0.02(+1.44%)
Dec 28, 2022
1.427
1.427
1.350
1.390
50,073
-0.03(-2.11%)
Dec 27, 2022
1.380
1.450
1.380
1.420
71,649
+0.02(+1.43%)
Dec 23, 2022
1.400
1.440
1.380
1.400
46,632
-0.04(-2.78%)
Dec 22, 2022
1.400
1.440
1.390
1.440
28,041
+0.02(+1.41%)
Dec 21, 2022
1.380
1.468
1.380
1.420
68,045
+0.02(+1.43%)
Dec 20, 2022
1.375
1.430
1.375
1.400
108,524
+0.03(+2.19%)
Dec 19, 2022
1.400
1.465
1.360
1.370
59,287
-0.03(-2.14%)
Dec 16, 2022
1.400
1.473
1.400
1.400
64,933
+0.00(+0.00%)
Dec 15, 2022
1.440
1.440
1.350
1.400
35,082
+0.04(+2.94%)
Dec 14, 2022
1.450
1.533
1.330
1.360
123,395
-0.07(-4.90%)
Dec 13, 2022
1.340
1.490
1.340
1.430
54,326
+0.05(+3.63%)
Dec 12, 2022
1.320
1.400
1.315
1.380
103,452
+0.06(+4.54%)
Dec 09, 2022
1.330
1.380
1.270
1.320
773,238
-0.04(-2.94%)
Dec 08, 2022
1.380
1.420
1.300
1.360
234,743
-0.01(-0.73%)
Dec 07, 2022
1.360
1.430
1.360
1.370
59,019
-0.01(-0.72%)
Dec 06, 2022
1.500
1.500
1.370
1.380
238,051
-0.11(-7.38%)
Dec 05, 2022
1.600
1.620
1.470
1.490
147,944
-0.12(-7.74%)
Dec 02, 2022
1.620
1.670
1.580
1.615
76,216
-0.05(-3.29%)
Dec 01, 2022
1.690
1.710
1.660
1.670
29,436
-0.04(-2.34%)
Nov 30, 2022
1.710
1.729
1.670
1.710
52,062
+0.02(+1.18%)
Nov 29, 2022
1.720
1.760
1.650
1.690
25,864
-0.03(-1.74%)
Nov 28, 2022
1.720
1.810
1.680
1.720
73,137
-0.04(-2.21%)
Nov 25, 2022
1.760
1.800
1.750
1.759
8,372
-0.04(-2.29%)
Nov 23, 2022
1.760
1.850
1.710
1.800
47,840
+0.00(+0.00%)
Nov 22, 2022
1.770
1.880
1.680
1.800
121,753
+0.01(+0.56%)
Nov 21, 2022
1.820
1.850
1.750
1.790
64,918
-0.07(-3.71%)
Nov 18, 2022
1.830
1.950
1.830
1.859
31,024
+0.02(+1.03%)
Nov 17, 2022
1.910
1.960
1.820
1.840
79,712
-0.10(-5.15%)
Nov 16, 2022
2.030
2.030
1.930
1.940
49,791
-0.09(-4.43%)
Nov 15, 2022
2.290
2.300
1.930
2.030
377,940
-0.07(-3.33%)
Nov 14, 2022
2.140
2.150
2.050
2.100
136,856
-0.02(-0.94%)
Nov 11, 2022
2.050
2.130
2.040
2.120
47,475
+0.03(+1.44%)
Nov 10, 2022
2.000
2.150
1.950
2.090
73,691
+0.01(+0.48%)
Nov 09, 2022
2.050
2.090
1.980
2.080
44,333
+0.04(+1.99%)
Nov 08, 2022
1.920
2.050
1.920
2.039
73,943
+0.12(+6.22%)
Nov 07, 2022
1.980
2.020
1.900
1.920
5,720
-0.01(-0.52%)
Nov 04, 2022
1.960
2.090
1.860
1.930
47,880
-0.02(-1.03%)
Nov 03, 2022
1.870
2.070
1.810
1.950
30,616
+0.09(+4.84%)
Nov 02, 2022
1.960
1.970
1.840
1.860
49,489
-0.06(-3.38%)
Nov 01, 2022
1.945
1.945
1.910
1.925
18,958
-0.00(-0.26%)
Oct 31, 2022
2.040
2.040
1.910
1.930
12,120
-0.03(-1.53%)
Oct 28, 2022
1.940
1.990
1.910
1.960
23,176
+0.01(+0.51%)
Oct 27, 2022
2.000
2.020
1.910
1.950
25,296
-0.07(-3.47%)
Oct 26, 2022
2.110
2.180
1.960
2.020
86,222
-0.10(-4.72%)
Oct 25, 2022
1.960
2.128
1.960
2.120
50,190
+0.08(+3.92%)
Oct 24, 2022
2.000
2.080
1.960
2.040
35,244
+0.05(+2.51%)
Oct 21, 2022
1.990
1.990
1.962
1.990
723
-0.01(-0.50%)
Oct 20, 2022
2.000
2.000
1.900
2.000
20,071
-0.02(-0.99%)
Oct 19, 2022
2.020
2.060
2.020
2.020
7,292
-0.04(-1.94%)
Oct 18, 2022
2.030
2.060
2.020
2.060
2,785
+0.01(+0.49%)
Oct 17, 2022
2.050
2.060
1.990
2.050
22,903
-0.01(-0.49%)
Oct 14, 2022
2.000
2.060
2.000
2.060
19,087
+0.01(+0.49%)
Oct 13, 2022
2.030
2.080
1.960
2.050
28,754
+0.03(+1.49%)
Oct 12, 2022
1.942
2.025
1.900
2.020
11,010
+0.01(+0.50%)
Oct 11, 2022
2.060
2.060
1.952
2.010
12,279
-0.06(-2.90%)
Oct 10, 2022
2.020
2.070
1.910
2.070
38,754
+0.05(+2.48%)
Oct 07, 2022
2.040
2.040
2.000
2.020
21,430
-0.03(-1.46%)
Oct 06, 2022
1.870
2.078
1.820
2.050
182,207
+0.21(+11.41%)
Oct 05, 2022
1.837
1.880
1.829
1.840
11,009
-0.06(-3.16%)
Oct 04, 2022
1.860
1.940
1.805
1.900
35,792
+0.10(+5.56%)
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
.