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 (%)
Feb 27, 2004
5.000
5.000
4.850
5.000
24,700
+0.10(+2.04%)
Feb 26, 2004
4.950
4.950
4.900
4.900
6,900
+0.00(+0.00%)
Feb 25, 2004
4.890
4.950
4.830
4.900
3,300
+0.00(+0.00%)
Feb 24, 2004
4.810
5.000
4.800
4.900
8,300
+0.00(+0.00%)
Feb 23, 2004
5.050
5.050
4.900
4.900
7,100
-0.19(-3.73%)
Feb 20, 2004
5.060
5.090
4.850
5.090
15,500
-0.02(-0.39%)
Feb 19, 2004
5.090
5.200
5.000
5.110
34,100
+0.01(+0.20%)
Feb 18, 2004
4.930
5.100
4.900
5.100
13,600
+0.03(+0.59%)
Feb 17, 2004
5.100
5.100
5.000
5.070
20,800
-0.03(-0.59%)
Feb 13, 2004
5.100
5.230
4.820
5.100
61,500
+0.01(+0.20%)
Feb 12, 2004
4.280
5.100
4.240
5.090
96,800
+0.81(+18.93%)
Feb 11, 2004
4.280
4.280
4.100
4.280
19,900
-0.10(-2.28%)
Feb 10, 2004
4.200
4.380
4.000
4.380
41,300
-0.02(-0.45%)
Feb 09, 2004
4.400
4.410
4.100
4.400
20,600
+0.06(+1.38%)
Feb 06, 2004
4.300
4.340
4.140
4.340
6,000
+0.11(+2.60%)
Feb 05, 2004
4.230
4.300
4.060
4.230
32,300
+0.08(+1.93%)
Feb 04, 2004
4.080
4.270
4.080
4.150
30,000
+0.01(+0.24%)
Feb 03, 2004
4.150
4.230
4.060
4.140
20,600
-0.11(-2.59%)
Feb 02, 2004
4.350
4.450
4.180
4.250
45,500
-0.24(-5.35%)
Jan 30, 2004
4.430
4.640
4.230
4.490
73,400
-0.06(-1.32%)
Jan 29, 2004
4.890
4.950
4.250
4.550
106,900
-0.41(-8.27%)
Jan 28, 2004
5.200
5.200
4.570
4.960
96,900
-0.29(-5.52%)
Jan 27, 2004
5.250
5.400
4.900
5.250
39,900
-0.09(-1.69%)
Jan 26, 2004
5.280
5.350
4.950
5.340
58,900
+0.06(+1.14%)
Jan 23, 2004
5.250
5.300
5.000
5.280
36,900
+0.08(+1.54%)
Jan 22, 2004
5.050
5.250
5.000
5.200
19,900
+0.05(+0.97%)
Jan 21, 2004
4.980
5.200
4.980
5.150
13,400
+0.29(+5.97%)
Jan 20, 2004
4.800
4.950
4.700
4.860
7,200
+0.13(+2.75%)
Jan 16, 2004
4.900
4.990
4.700
4.730
11,500
-0.17(-3.47%)
Jan 15, 2004
4.600
5.000
4.600
4.900
20,500
+0.21(+4.48%)
Jan 14, 2004
4.710
4.720
4.600
4.690
6,000
-0.14(-2.90%)
Jan 13, 2004
4.670
4.930
4.640
4.830
19,100
+0.16(+3.43%)
Jan 12, 2004
4.750
4.890
4.670
4.670
12,100
-0.03(-0.64%)
Jan 09, 2004
4.600
4.720
4.550
4.700
7,100
-0.15(-3.09%)
Jan 08, 2004
4.700
4.850
4.300
4.850
53,700
+0.20(+4.30%)
Jan 07, 2004
4.700
4.700
4.300
4.650
49,500
-0.15(-3.12%)
Jan 06, 2004
5.110
5.110
4.410
4.800
40,100
-0.45(-8.57%)
Jan 05, 2004
4.900
5.500
4.900
5.250
73,000
+0.40(+8.25%)
Jan 02, 2004
4.400
4.850
4.400
4.850
46,600
+0.46(+10.48%)
Dec 31, 2003
4.300
4.390
4.300
4.390
1,200
-0.30(-6.40%)
Dec 30, 2003
4.690
4.690
4.690
4.690
0
+0.00(+0.00%)
Dec 29, 2003
4.390
4.730
4.350
4.690
45,100
+0.30(+6.83%)
Dec 26, 2003
4.390
4.390
4.380
4.390
3,200
+0.05(+1.15%)
Dec 24, 2003
4.350
4.390
4.340
4.340
8,100
+0.06(+1.40%)
Dec 23, 2003
4.250
4.290
4.250
4.280
11,600
+0.03(+0.71%)
Dec 22, 2003
4.240
4.500
4.240
4.250
38,700
+0.05(+1.19%)
Dec 19, 2003
4.050
4.200
4.050
4.200
11,000
+0.06(+1.45%)
Dec 18, 2003
4.020
4.140
4.010
4.140
56,100
+0.04(+0.98%)
Dec 17, 2003
4.100
4.100
4.100
4.100
1,400
-0.15(-3.53%)
Dec 16, 2003
4.300
4.300
4.020
4.250
65,500
-0.25(-5.56%)
Dec 15, 2003
4.500
4.500
4.100
4.500
271,300
-0.40(-8.16%)
Dec 12, 2003
4.540
4.900
4.250
4.900
25,300
+0.31(+6.75%)
Dec 11, 2003
4.540
4.590
4.300
4.590
22,700
+0.09(+2.00%)
Dec 10, 2003
4.300
4.600
4.300
4.500
79,900
+0.24(+5.63%)
Dec 09, 2003
4.400
4.400
4.260
4.260
4,500
+0.06(+1.43%)
Dec 08, 2003
4.200
4.200
4.200
4.200
200
-0.10(-2.33%)
Dec 05, 2003
4.110
4.450
4.110
4.300
82,700
+0.02(+0.47%)
Dec 04, 2003
4.200
4.200
3.900
4.280
27,600
+0.13(+3.13%)
Dec 03, 2003
4.300
4.300
4.000
4.150
17,800
-0.15(-3.49%)
Dec 02, 2003
4.300
4.300
4.300
4.300
600
+0.00(+0.00%)
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
.