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, 2020
4.000
4.540
3.550
4.500
760,100
+0.15(+3.45%)
Feb 27, 2020
5.340
5.340
4.200
4.350
979,688
-1.20(-21.62%)
Feb 26, 2020
4.590
5.880
4.580
5.550
1,541,154
+1.04(+23.06%)
Feb 25, 2020
5.520
6.490
3.860
4.510
3,859,270
-0.80(-15.07%)
Feb 24, 2020
4.000
5.350
3.850
5.310
1,796,884
+1.06(+24.94%)
Feb 21, 2020
4.410
4.500
3.800
4.250
1,011,000
-0.11(-2.52%)
Feb 20, 2020
3.690
4.500
3.650
4.360
1,778,237
+0.73(+19.94%)
Feb 19, 2020
3.300
3.650
3.259
3.635
781,798
+0.41(+12.89%)
Feb 18, 2020
2.990
3.260
2.910
3.220
873,353
+0.32(+11.03%)
Feb 14, 2020
2.970
2.990
2.800
2.900
690,300
-0.31(-9.66%)
Feb 13, 2020
3.280
3.380
3.140
3.210
1,197,413
+0.10(+3.22%)
Feb 12, 2020
2.950
3.190
2.910
3.110
882,907
+0.30(+10.68%)
Feb 11, 2020
3.010
3.010
2.800
2.810
68,414
-0.14(-4.75%)
Feb 10, 2020
2.940
3.001
2.930
2.950
145,414
+0.04(+1.37%)
Feb 07, 2020
2.920
3.000
2.825
2.910
186,100
+0.01(+0.34%)
Feb 06, 2020
2.630
2.905
2.630
2.900
322,041
+0.25(+9.43%)
Feb 05, 2020
2.580
2.780
2.510
2.650
187,924
+0.07(+2.71%)
Feb 04, 2020
2.320
2.590
2.312
2.580
159,335
+0.28(+12.17%)
Feb 03, 2020
2.300
2.309
2.275
2.300
26,729
+0.04(+1.76%)
Jan 31, 2020
2.190
2.280
2.190
2.260
79,600
+0.07(+3.21%)
Jan 30, 2020
2.160
2.190
2.160
2.190
26,627
+0.08(+3.79%)
Jan 29, 2020
2.180
2.180
2.110
2.110
18,845
-0.07(-3.21%)
Jan 28, 2020
2.070
2.180
2.070
2.180
2,547
+0.08(+3.81%)
Jan 27, 2020
2.090
2.150
2.090
2.100
5,032
-0.01(-0.47%)
Jan 24, 2020
2.240
2.273
2.110
2.110
45,300
-0.13(-5.80%)
Jan 23, 2020
2.180
2.250
2.156
2.240
28,752
+0.06(+2.75%)
Jan 22, 2020
2.180
2.190
2.150
2.180
9,221
+0.00(+0.00%)
Jan 21, 2020
2.110
2.180
2.100
2.180
7,425
+0.07(+3.09%)
Jan 17, 2020
2.190
2.200
2.110
2.115
17,500
-0.08(-3.44%)
Jan 16, 2020
2.060
2.190
2.020
2.190
27,290
+0.05(+2.33%)
Jan 15, 2020
2.020
2.199
2.017
2.140
61,206
+0.13(+6.47%)
Jan 14, 2020
2.220
2.260
1.940
2.010
81,129
-0.24(-10.67%)
Jan 13, 2020
2.310
2.315
2.231
2.250
60,689
-0.10(-4.26%)
Jan 10, 2020
2.290
2.360
2.200
2.350
20,800
+0.07(+3.07%)
Jan 09, 2020
2.400
2.400
2.200
2.280
113,203
-0.11(-4.60%)
Jan 08, 2020
2.400
2.400
2.378
2.390
8,117
-0.01(-0.42%)
Jan 07, 2020
2.405
2.410
2.366
2.400
11,032
+0.02(+0.63%)
Jan 06, 2020
2.450
2.500
2.350
2.385
14,962
-0.05(-1.85%)
Jan 03, 2020
2.520
2.520
2.350
2.430
27,100
+0.03(+1.25%)
Jan 02, 2020
2.490
2.490
2.365
2.400
46,649
-0.06(-2.44%)
Dec 31, 2019
2.500
2.570
2.460
2.460
29,700
+0.00(+0.00%)
Dec 30, 2019
2.360
2.540
2.360
2.460
16,356
+0.11(+4.68%)
Dec 27, 2019
2.450
2.580
2.350
2.350
64,600
-0.10(-4.28%)
Dec 26, 2019
2.340
2.460
2.340
2.455
71,066
+0.11(+4.84%)
Dec 24, 2019
2.300
2.370
2.280
2.342
58,600
+0.06(+2.71%)
Dec 23, 2019
2.380
2.380
2.243
2.280
71,426
-0.10(-4.20%)
Dec 20, 2019
2.390
2.400
2.360
2.380
59,300
-0.03(-1.24%)
Dec 19, 2019
2.460
2.510
2.350
2.410
77,106
-0.07(-2.82%)
Dec 18, 2019
2.460
2.580
2.200
2.480
251,680
-0.24(-8.82%)
Dec 17, 2019
2.760
2.850
2.710
2.720
148,431
+0.04(+1.49%)
Dec 16, 2019
2.780
2.800
2.660
2.680
65,879
-0.03(-1.29%)
Dec 13, 2019
2.670
2.745
2.670
2.715
38,500
+0.02(+0.93%)
Dec 12, 2019
2.550
2.780
2.491
2.690
68,744
+0.14(+5.49%)
Dec 11, 2019
2.580
2.600
2.500
2.550
34,819
-0.03(-1.16%)
Dec 10, 2019
2.540
2.683
2.453
2.580
26,032
+0.13(+5.31%)
Dec 09, 2019
2.750
2.750
2.450
2.450
79,318
-0.24(-8.92%)
Dec 06, 2019
2.690
2.800
2.654
2.690
151,800
+0.06(+2.28%)
Dec 05, 2019
2.500
2.679
2.423
2.630
68,942
+0.13(+5.41%)
Dec 04, 2019
2.440
2.500
2.407
2.495
53,160
+0.06(+2.25%)
Dec 03, 2019
2.270
2.476
2.270
2.440
74,127
+0.17(+7.49%)
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
.