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, 2013
2.280
2.300
2.150
2.250
9,564
-0.03(-1.32%)
Feb 27, 2013
2.180
2.280
2.150
2.280
18,165
+0.16(+7.55%)
Feb 26, 2013
2.240
2.240
2.120
2.120
3,200
-0.09(-4.07%)
Feb 25, 2013
2.210
2.270
2.210
2.210
10,084
-0.09(-3.91%)
Feb 22, 2013
2.330
2.330
2.180
2.300
7,490
-0.00(-0.00%)
Feb 21, 2013
2.250
2.305
2.250
2.300
12,998
+0.01(+0.44%)
Feb 20, 2013
2.240
2.290
2.240
2.290
16,924
+0.01(+0.44%)
Feb 19, 2013
2.230
2.310
2.230
2.280
28,828
+0.07(+3.17%)
Feb 15, 2013
2.270
2.270
2.210
2.210
13,200
-0.07(-3.07%)
Feb 14, 2013
2.270
2.280
2.270
2.280
5,054
-0.01(-0.44%)
Feb 13, 2013
2.280
2.300
2.250
2.290
19,105
+0.04(+1.78%)
Feb 12, 2013
2.170
2.290
2.170
2.250
43,347
+0.10(+4.79%)
Feb 11, 2013
2.090
2.160
2.090
2.147
8,146
+0.10(+4.73%)
Feb 08, 2013
2.090
2.190
2.050
2.050
7,098
-0.07(-3.30%)
Feb 07, 2013
2.060
2.130
2.060
2.120
9,554
+0.06(+2.91%)
Feb 06, 2013
2.060
2.159
2.040
2.060
37,940
-0.14(-6.36%)
Feb 04, 2013
2.100
2.250
2.100
2.200
46,392
+0.10(+4.76%)
Feb 01, 2013
2.130
2.130
2.080
2.100
7,457
-0.03(-1.41%)
Jan 31, 2013
2.140
2.150
2.080
2.130
12,971
-0.01(-0.47%)
Jan 30, 2013
2.140
2.210
2.100
2.140
22,491
-0.01(-0.47%)
Jan 29, 2013
2.170
2.170
2.080
2.150
13,225
+0.00(+0.00%)
Jan 28, 2013
2.270
2.270
2.110
2.150
21,611
-0.11(-4.87%)
Jan 25, 2013
2.300
2.300
2.250
2.260
4,999
-0.04(-1.74%)
Jan 24, 2013
2.260
2.300
2.250
2.300
3,935
+0.02(+0.88%)
Jan 23, 2013
2.310
2.310
2.240
2.280
9,874
-0.03(-1.30%)
Jan 22, 2013
2.230
2.310
2.230
2.310
20,454
+0.03(+1.16%)
Jan 18, 2013
2.230
2.290
2.230
2.283
24,198
+0.11(+5.23%)
Jan 17, 2013
2.190
2.220
2.170
2.170
4,415
-0.02(-0.91%)
Jan 16, 2013
2.160
2.190
2.160
2.190
7,200
+0.03(+1.39%)
Jan 15, 2013
2.150
2.160
2.140
2.160
6,712
+0.02(+0.93%)
Jan 14, 2013
2.100
2.150
2.070
2.140
6,194
+0.04(+1.90%)
Jan 11, 2013
2.090
2.100
2.010
2.100
16,400
+0.05(+2.44%)
Jan 10, 2013
2.140
2.145
2.040
2.050
10,856
-0.05(-2.39%)
Jan 09, 2013
2.130
2.140
2.090
2.100
15,126
-0.04(-1.86%)
Jan 08, 2013
2.130
2.140
2.100
2.140
7,883
+0.01(+0.47%)
Jan 07, 2013
2.050
2.140
2.050
2.130
15,502
+0.06(+2.80%)
Jan 04, 2013
2.040
2.100
2.040
2.072
13,369
+0.02(+1.07%)
Jan 03, 2013
2.080
2.090
2.050
2.050
7,488
-0.03(-1.44%)
Jan 02, 2013
2.030
2.080
2.000
2.080
25,354
+0.10(+5.05%)
Dec 31, 2012
1.960
2.000
1.960
1.980
10,934
+0.00(+0.00%)
Dec 28, 2012
1.950
2.000
1.950
1.980
7,139
+0.01(+0.51%)
Dec 27, 2012
1.930
2.020
1.910
1.970
35,655
+0.02(+1.03%)
Dec 26, 2012
1.970
2.090
1.950
1.950
18,875
-0.05(-2.50%)
Dec 24, 2012
2.000
2.000
1.960
2.000
10,298
+0.08(+4.17%)
Dec 21, 2012
1.980
2.020
1.920
1.920
24,552
-0.05(-2.54%)
Dec 20, 2012
1.960
2.100
1.960
1.970
23,845
+0.05(+2.60%)
Dec 19, 2012
1.910
1.999
1.910
1.920
68,586
-0.03(-1.53%)
Dec 18, 2012
2.000
2.000
1.950
1.950
12,325
-0.07(-3.47%)
Dec 17, 2012
2.020
2.020
1.930
2.020
34,633
-0.03(-1.46%)
Dec 14, 2012
2.030
2.050
2.030
2.050
14,911
+0.05(+2.49%)
Dec 13, 2012
2.010
2.030
2.000
2.000
10,315
-0.01(-0.49%)
Dec 12, 2012
1.960
2.010
1.960
2.010
21,907
+0.01(+0.50%)
Dec 11, 2012
1.990
2.020
1.870
2.000
86,346
+0.00(+0.00%)
Dec 10, 2012
2.000
2.000
1.920
2.000
50,900
+0.01(+0.50%)
Dec 07, 2012
2.000
2.000
1.955
1.990
23,932
+0.00(+0.00%)
Dec 06, 2012
1.980
1.990
1.980
1.990
2,100
+0.01(+0.51%)
Dec 05, 2012
1.960
1.980
1.960
1.980
2,280
+0.01(+0.51%)
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
.