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 28, 2019
1.370
1.370
1.360
1.370
6,357
+0.01(+0.48%)
Feb 27, 2019
1.370
1.370
1.363
1.363
1,162
+0.01(+0.99%)
Feb 26, 2019
1.347
1.370
1.347
1.350
1,131
-0.02(-1.35%)
Feb 25, 2019
1.350
1.370
1.345
1.369
15,945
-0.00(-0.11%)
Feb 22, 2019
1.360
1.370
1.360
1.370
3,500
+0.01(+0.74%)
Feb 21, 2019
1.350
1.370
1.350
1.360
7,263
+0.01(+0.74%)
Feb 20, 2019
1.350
1.370
1.350
1.350
4,713
-0.02(-1.46%)
Feb 19, 2019
1.380
1.380
1.350
1.370
37,774
-0.01(-0.72%)
Feb 15, 2019
1.390
1.400
1.380
1.380
1,900
+0.00(+0.00%)
Feb 14, 2019
1.390
1.390
1.380
1.380
1,846
-0.02(-1.43%)
Feb 13, 2019
1.425
1.430
1.398
1.400
4,862
-0.03(-2.10%)
Feb 12, 2019
1.410
1.440
1.407
1.430
19,854
+0.01(+0.70%)
Feb 11, 2019
1.420
1.470
1.420
1.420
21,836
-0.03(-2.07%)
Feb 08, 2019
1.450
1.470
1.430
1.450
900
+0.00(+0.00%)
Feb 07, 2019
1.470
1.470
1.450
1.450
1,923
+0.00(+0.19%)
Feb 06, 2019
1.410
1.447
1.400
1.447
3,113
+0.01(+0.50%)
Feb 05, 2019
1.440
1.450
1.440
1.440
4,534
+0.00(+0.00%)
Feb 04, 2019
1.400
1.440
1.400
1.440
2,782
-0.01(-0.69%)
Feb 01, 2019
1.440
1.450
1.400
1.450
7,000
+0.02(+1.40%)
Jan 31, 2019
1.450
1.450
1.430
1.430
1,630
-0.02(-1.38%)
Jan 30, 2019
1.450
1.450
1.417
1.450
4,936
+0.04(+2.84%)
Jan 29, 2019
1.450
1.450
1.410
1.410
1,519
-0.05(-3.42%)
Jan 28, 2019
1.410
1.460
1.400
1.460
11,891
+0.05(+3.55%)
Jan 25, 2019
1.400
1.430
1.390
1.410
14,100
+0.01(+0.71%)
Jan 24, 2019
1.400
1.400
1.383
1.400
36,607
+0.03(+2.19%)
Jan 23, 2019
1.470
1.480
1.370
1.370
3,416
-0.11(-7.43%)
Jan 22, 2019
1.460
1.480
1.423
1.480
2,275
+0.02(+1.37%)
Jan 18, 2019
1.420
1.460
1.420
1.460
2,300
+0.06(+4.29%)
Jan 17, 2019
1.400
1.450
1.380
1.400
19,175
+0.01(+0.95%)
Jan 16, 2019
1.410
1.420
1.380
1.387
7,725
-0.03(-2.34%)
Jan 15, 2019
1.380
1.420
1.380
1.420
1,848
+0.00(+0.00%)
Jan 14, 2019
1.400
1.420
1.360
1.420
23,179
+0.00(+0.00%)
Jan 11, 2019
1.420
1.440
1.420
1.420
3,400
+0.00(+0.35%)
Jan 10, 2019
1.420
1.440
1.369
1.415
45,723
-0.04(-3.08%)
Jan 09, 2019
1.450
1.500
1.380
1.460
43,601
+0.02(+1.39%)
Jan 08, 2019
1.400
1.450
1.400
1.440
4,158
+0.04(+2.86%)
Jan 07, 2019
1.450
1.460
1.390
1.400
2,977
-0.05(-3.45%)
Jan 04, 2019
1.370
1.480
1.370
1.450
21,400
+0.04(+2.84%)
Jan 03, 2019
1.420
1.430
1.360
1.410
9,233
+0.00(+0.00%)
Jan 02, 2019
1.350
1.410
1.330
1.410
29,418
-0.03(-1.74%)
Dec 31, 2018
1.381
1.450
1.380
1.435
13,800
+0.01(+0.35%)
Dec 28, 2018
1.310
1.470
1.310
1.430
122,300
+0.15(+11.72%)
Dec 27, 2018
1.290
1.300
1.280
1.280
30,056
-0.01(-0.78%)
Dec 26, 2018
1.290
1.341
1.280
1.290
32,984
-0.01(-0.77%)
Dec 24, 2018
1.300
1.300
1.300
1.300
300
-0.09(-6.47%)
Dec 21, 2018
1.390
1.390
1.280
1.390
1,400
+0.03(+2.21%)
Dec 20, 2018
1.320
1.360
1.270
1.360
12,787
-0.03(-2.16%)
Dec 19, 2018
1.390
1.390
1.320
1.390
5,246
-0.00(-0.21%)
Dec 18, 2018
1.350
1.393
1.320
1.393
2,062
+0.07(+5.52%)
Dec 17, 2018
1.300
1.424
1.300
1.320
29,333
+0.03(+2.33%)
Dec 14, 2018
1.260
1.290
1.260
1.290
300
-0.01(-0.76%)
Dec 13, 2018
1.270
1.300
1.270
1.300
9,308
+0.01(+0.77%)
Dec 12, 2018
1.300
1.300
1.290
1.290
10,304
-0.01(-0.76%)
Dec 11, 2018
1.290
1.300
1.290
1.300
3,469
-0.00(-0.07%)
Dec 10, 2018
1.300
1.313
1.290
1.301
3,205
-0.01(-0.70%)
Dec 07, 2018
1.320
1.320
1.310
1.310
700
-0.01(-0.76%)
Dec 06, 2018
1.340
1.360
1.320
1.320
7,406
-0.03(-2.22%)
Dec 04, 2018
1.330
1.600
1.250
1.350
153,400
+0.02(+1.50%)
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
.