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, 2005
4.860
4.940
4.850
4.940
10,500
+0.03(+0.61%)
Feb 25, 2005
4.910
4.910
4.910
4.910
1,600
-0.04(-0.81%)
Feb 24, 2005
5.000
5.010
4.950
4.950
14,600
-0.06(-1.20%)
Feb 23, 2005
5.010
5.050
5.000
5.010
6,700
-0.09(-1.76%)
Feb 22, 2005
5.170
5.170
5.000
5.100
14,100
-0.04(-0.78%)
Feb 18, 2005
5.120
5.140
5.000
5.140
9,300
+0.02(+0.39%)
Feb 17, 2005
4.920
5.150
4.920
5.120
11,400
+0.22(+4.49%)
Feb 16, 2005
5.350
5.350
4.900
4.900
14,100
-0.01(-0.20%)
Feb 15, 2005
4.970
4.970
4.870
4.910
5,500
-0.05(-1.01%)
Feb 14, 2005
4.800
4.960
4.750
4.960
14,500
+0.06(+1.22%)
Feb 11, 2005
4.950
4.990
4.800
4.900
15,600
-0.04(-0.81%)
Feb 10, 2005
4.850
4.980
4.850
4.940
2,700
-0.05(-1.00%)
Feb 09, 2005
5.000
5.050
4.850
4.990
19,100
-0.08(-1.58%)
Feb 08, 2005
5.230
5.230
5.050
5.070
7,900
-0.21(-3.98%)
Feb 07, 2005
5.280
5.280
5.200
5.280
12,500
+0.04(+0.76%)
Feb 04, 2005
5.260
5.300
5.200
5.240
8,200
-0.06(-1.13%)
Feb 03, 2005
5.410
5.410
5.300
5.300
600
-0.10(-1.85%)
Feb 02, 2005
5.300
5.400
5.300
5.400
4,500
+0.03(+0.56%)
Feb 01, 2005
5.390
5.400
5.370
5.370
7,600
-0.01(-0.19%)
Jan 31, 2005
5.380
5.380
5.380
5.380
300
+0.02(+0.37%)
Jan 28, 2005
5.200
5.370
5.190
5.360
13,100
+0.06(+1.13%)
Jan 27, 2005
5.710
5.710
4.750
5.300
110,900
-0.32(-5.69%)
Jan 26, 2005
5.540
5.730
5.540
5.620
3,000
-0.04(-0.71%)
Jan 25, 2005
5.660
5.660
5.660
5.660
1,000
-0.13(-2.25%)
Jan 24, 2005
5.890
5.890
5.770
5.790
13,400
-0.10(-1.70%)
Jan 21, 2005
5.890
5.890
5.750
5.890
5,100
+0.04(+0.68%)
Jan 20, 2005
5.700
5.850
5.700
5.850
1,600
+0.11(+1.92%)
Jan 19, 2005
5.740
5.740
5.740
5.740
200
+0.03(+0.53%)
Jan 18, 2005
5.890
5.890
5.710
5.710
1,600
-0.18(-3.06%)
Jan 14, 2005
5.820
5.890
5.540
5.890
9,200
+0.09(+1.55%)
Jan 13, 2005
5.800
5.800
5.800
5.800
3,100
-0.09(-1.53%)
Jan 12, 2005
5.750
5.900
5.450
5.890
15,900
+0.04(+0.68%)
Jan 11, 2005
5.650
5.850
5.640
5.850
19,000
+0.09(+1.51%)
Jan 10, 2005
5.900
5.900
5.600
5.763
26,600
+0.01(+0.23%)
Jan 07, 2005
5.800
5.800
5.750
5.750
1,500
-0.19(-3.20%)
Jan 06, 2005
5.600
5.940
5.600
5.940
114,300
+0.14(+2.41%)
Jan 05, 2005
5.900
5.920
5.800
5.800
3,900
-0.09(-1.53%)
Jan 04, 2005
5.710
5.890
5.710
5.890
11,200
+0.19(+3.33%)
Jan 03, 2005
5.700
5.700
5.570
5.700
23,000
+0.20(+3.64%)
Dec 31, 2004
5.350
5.500
5.280
5.500
35,200
+0.13(+2.42%)
Dec 30, 2004
5.160
5.370
5.150
5.370
6,500
+0.20(+3.87%)
Dec 29, 2004
5.200
5.260
5.170
5.170
4,600
-0.03(-0.58%)
Dec 28, 2004
5.200
5.200
5.200
5.200
1,300
+0.02(+0.39%)
Dec 27, 2004
5.260
5.260
5.180
5.180
9,600
-0.15(-2.81%)
Dec 23, 2004
5.420
5.420
5.250
5.330
11,200
-0.07(-1.30%)
Dec 22, 2004
5.400
5.490
5.250
5.400
118,300
-0.04(-0.74%)
Dec 21, 2004
5.430
5.440
5.380
5.440
900
+0.09(+1.68%)
Dec 20, 2004
5.500
5.550
5.350
5.350
5,600
-0.05(-0.93%)
Dec 17, 2004
5.550
5.600
5.400
5.400
13,300
-0.18(-3.23%)
Dec 16, 2004
5.400
5.580
5.350
5.580
10,500
+0.18(+3.33%)
Dec 15, 2004
5.500
5.500
5.400
5.400
10,300
-0.12(-2.17%)
Dec 14, 2004
5.550
5.550
5.500
5.520
13,400
+0.02(+0.36%)
Dec 13, 2004
5.300
5.500
5.200
5.500
72,800
+0.02(+0.36%)
Dec 10, 2004
5.440
5.500
5.430
5.480
1,400
-0.02(-0.36%)
Dec 09, 2004
5.220
5.500
5.220
5.500
8,400
+0.28(+5.36%)
Dec 08, 2004
5.470
5.470
5.000
5.220
21,800
-0.19(-3.51%)
Dec 07, 2004
5.200
5.410
4.820
5.410
15,600
+0.26(+5.05%)
Dec 06, 2004
5.450
5.450
5.000
5.150
22,400
-0.29(-5.33%)
Dec 03, 2004
5.370
5.440
5.200
5.440
9,000
-0.03(-0.55%)
Dec 02, 2004
5.150
5.500
4.900
5.470
13,200
+0.38(+7.47%)
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
.