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 (%)
Feb 29, 2012
2.160
2.190
2.145
2.170
10,450
+0.02(+0.93%)
Feb 28, 2012
2.150
2.180
2.100
2.150
12,440
+0.00(+0.00%)
Feb 27, 2012
2.170
2.180
2.135
2.150
19,495
-0.02(-0.92%)
Feb 24, 2012
2.160
2.170
2.130
2.170
9,861
+0.04(+1.88%)
Feb 23, 2012
2.120
2.158
2.100
2.130
21,138
+0.02(+0.95%)
Feb 22, 2012
2.200
2.210
2.110
2.110
28,102
-0.07(-3.21%)
Feb 21, 2012
2.100
2.200
2.100
2.180
30,350
+0.05(+2.35%)
Feb 17, 2012
2.080
2.178
2.065
2.130
22,230
+0.06(+2.90%)
Feb 16, 2012
2.190
2.190
2.070
2.070
41,917
-0.12(-5.48%)
Feb 15, 2012
2.210
2.250
2.180
2.190
24,391
-0.02(-0.90%)
Feb 14, 2012
2.350
2.351
2.200
2.210
120,682
-0.14(-5.96%)
Feb 13, 2012
2.290
2.370
2.290
2.350
20,120
+0.10(+4.22%)
Feb 10, 2012
2.260
2.280
2.210
2.255
6,076
-0.03(-1.11%)
Feb 09, 2012
2.240
2.280
2.210
2.280
24,205
+0.04(+1.79%)
Feb 08, 2012
2.210
2.270
2.200
2.240
4,150
+0.02(+0.90%)
Feb 07, 2012
2.200
2.240
2.200
2.220
4,550
+0.01(+0.45%)
Feb 06, 2012
2.200
2.250
2.200
2.210
8,700
+0.01(+0.45%)
Feb 03, 2012
2.220
2.270
2.200
2.200
3,700
-0.03(-1.21%)
Feb 02, 2012
2.250
2.260
2.200
2.227
4,535
+0.03(+1.23%)
Feb 01, 2012
2.250
2.280
2.200
2.200
10,585
-0.05(-2.22%)
Jan 31, 2012
2.209
2.260
2.203
2.250
11,250
+0.04(+1.81%)
Jan 30, 2012
2.250
2.270
2.200
2.210
13,931
-0.07(-3.07%)
Jan 27, 2012
2.280
2.280
2.220
2.280
8,942
+0.02(+0.88%)
Jan 26, 2012
2.210
2.270
2.210
2.260
15,917
+0.05(+2.26%)
Jan 25, 2012
2.170
2.210
2.150
2.210
8,666
+0.04(+1.84%)
Jan 24, 2012
2.210
2.210
2.150
2.170
16,466
-0.11(-4.82%)
Jan 23, 2012
2.200
2.280
2.200
2.280
11,744
+0.08(+3.64%)
Jan 20, 2012
2.130
2.200
2.130
2.200
28,248
+0.03(+1.38%)
Jan 19, 2012
2.160
2.200
2.160
2.170
13,850
+0.02(+0.93%)
Jan 18, 2012
2.140
2.245
2.132
2.150
20,618
-0.04(-1.83%)
Jan 17, 2012
2.190
2.190
2.130
2.190
18,800
+0.00(+0.00%)
Jan 13, 2012
2.190
2.190
2.140
2.190
5,000
+0.00(+0.00%)
Jan 12, 2012
2.150
2.190
2.150
2.190
2,600
+0.03(+1.39%)
Jan 11, 2012
2.180
2.200
2.150
2.160
28,020
-0.02(-0.92%)
Jan 10, 2012
2.170
2.190
2.160
2.180
20,707
+0.01(+0.23%)
Jan 09, 2012
2.140
2.180
2.140
2.175
5,163
+0.04(+1.87%)
Jan 06, 2012
2.130
2.170
2.120
2.135
22,632
+0.01(+0.71%)
Jan 05, 2012
2.080
2.140
2.040
2.120
9,200
+0.01(+0.47%)
Jan 04, 2012
2.080
2.120
2.040
2.110
17,717
+0.01(+0.72%)
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%)
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
.