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 28, 2014
2.830
2.850
2.811
2.830
18,347
-0.02(-0.70%)
Feb 27, 2014
2.800
2.850
2.800
2.850
28,215
+0.05(+1.78%)
Feb 26, 2014
2.940
2.950
2.800
2.800
75,060
-0.11(-3.90%)
Feb 25, 2014
2.960
2.960
2.900
2.914
31,553
+0.03(+1.17%)
Feb 24, 2014
2.960
2.960
2.880
2.880
67,033
-0.03(-0.89%)
Feb 21, 2014
2.910
2.910
2.900
2.906
39,542
+0.01(+0.20%)
Feb 20, 2014
2.940
2.940
2.880
2.900
23,715
-0.04(-1.36%)
Feb 19, 2014
2.900
2.950
2.877
2.940
54,385
+0.08(+2.80%)
Feb 18, 2014
2.750
2.860
2.733
2.860
131,058
+0.17(+6.12%)
Feb 14, 2014
2.660
2.695
2.695
2.695
72,500
+0.07(+2.86%)
Feb 13, 2014
3.010
3.010
2.550
2.620
207,572
-0.48(-15.48%)
Feb 12, 2014
3.150
3.150
3.090
3.100
10,601
-0.05(-1.59%)
Feb 11, 2014
3.160
3.160
3.070
3.150
49,377
+0.01(+0.32%)
Feb 10, 2014
2.980
3.140
2.980
3.140
48,702
+0.21(+7.17%)
Feb 07, 2014
2.950
2.950
2.910
2.930
13,163
-0.02(-0.68%)
Feb 06, 2014
2.922
2.980
2.910
2.950
29,590
-0.02(-0.67%)
Feb 05, 2014
3.170
3.170
2.810
2.970
159,028
-0.20(-6.31%)
Feb 04, 2014
3.270
3.270
3.160
3.170
27,301
-0.04(-1.25%)
Feb 03, 2014
3.280
3.300
3.160
3.210
86,230
-0.08(-2.46%)
Jan 31, 2014
3.340
3.340
3.100
3.291
29,179
-0.01(-0.27%)
Jan 30, 2014
3.280
3.330
3.259
3.300
27,066
+0.04(+1.23%)
Jan 29, 2014
3.280
3.300
3.180
3.260
52,849
+0.01(+0.31%)
Jan 28, 2014
3.190
3.299
3.190
3.250
36,785
+0.12(+3.83%)
Jan 27, 2014
3.200
3.200
3.091
3.130
70,078
-0.04(-1.26%)
Jan 24, 2014
3.260
3.260
3.160
3.170
39,955
-0.02(-0.63%)
Jan 23, 2014
3.300
3.300
3.150
3.190
82,823
-0.11(-3.25%)
Jan 22, 2014
3.370
3.370
3.250
3.297
67,535
-0.00(-0.09%)
Jan 21, 2014
3.420
3.420
3.250
3.300
197,384
+0.09(+2.80%)
Jan 17, 2014
3.150
3.210
3.210
3.210
108,300
+0.07(+2.23%)
Jan 16, 2014
2.980
3.200
2.979
3.140
226,359
+0.21(+7.17%)
Jan 15, 2014
2.930
2.950
2.910
2.930
22,838
+0.00(+0.00%)
Jan 14, 2014
3.000
3.000
2.930
2.930
6,755
-0.04(-1.35%)
Jan 13, 2014
2.980
2.990
2.920
2.970
95,603
+0.06(+2.06%)
Jan 10, 2014
2.970
2.970
2.910
2.910
21,701
-0.02(-0.68%)
Jan 09, 2014
2.970
2.970
2.930
2.930
8,099
-0.02(-0.68%)
Jan 08, 2014
2.950
2.990
2.900
2.950
39,670
-0.00(-0.17%)
Jan 07, 2014
2.910
2.990
2.870
2.955
55,007
+0.01(+0.51%)
Jan 06, 2014
2.860
2.940
2.860
2.940
155,446
+0.14(+5.00%)
Jan 03, 2014
2.760
2.989
2.740
2.800
85,556
+0.11(+4.09%)
Jan 02, 2014
2.770
2.770
2.650
2.690
55,938
+0.00(+0.00%)
Dec 31, 2013
2.710
2.690
2.690
2.690
42,900
-0.02(-0.74%)
Dec 30, 2013
2.590
2.720
2.560
2.710
109,041
+0.22(+8.84%)
Dec 27, 2013
2.430
2.500
2.430
2.490
8,946
+0.03(+1.22%)
Dec 26, 2013
2.450
2.460
2.410
2.460
48,180
-0.03(-1.20%)
Dec 24, 2013
2.500
2.549
2.470
2.490
17,449
+0.00(+0.00%)
Dec 23, 2013
2.540
2.540
2.490
2.490
21,801
-0.01(-0.40%)
Dec 20, 2013
2.570
2.590
2.479
2.500
26,579
-0.04(-1.57%)
Dec 19, 2013
2.570
2.570
2.534
2.540
6,677
+0.06(+2.42%)
Dec 18, 2013
2.500
2.530
2.470
2.480
37,623
-0.03(-1.20%)
Dec 17, 2013
2.520
2.550
2.500
2.510
23,536
-0.02(-0.79%)
Dec 16, 2013
2.530
2.550
2.510
2.530
19,976
+0.01(+0.40%)
Dec 13, 2013
2.520
2.530
2.510
2.520
24,857
-0.03(-1.18%)
Dec 12, 2013
2.620
2.620
2.530
2.550
16,816
-0.02(-0.90%)
Dec 11, 2013
2.570
2.620
2.570
2.573
12,300
+0.00(+0.12%)
Dec 10, 2013
2.570
2.580
2.560
2.570
3,770
-0.03(-1.15%)
Dec 09, 2013
2.650
2.650
2.560
2.600
29,905
-0.02(-0.76%)
Dec 06, 2013
2.600
2.650
2.600
2.620
0
+0.02(+0.58%)
Dec 05, 2013
2.610
2.610
2.570
2.605
0
-0.00(-0.15%)
Dec 04, 2013
2.600
2.610
2.580
2.609
0
-0.01(-0.42%)
Dec 03, 2013
2.600
2.620
2.600
2.620
0
+0.03(+1.21%)
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
.