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 12, 2024
0.3600
0
-0.24(-40.00%)
Feb 09, 2024
0.6512
0.7060
0.5977
0.6000
372,731
-0.11(-15.37%)
Feb 08, 2024
0.6200
0.7700
0.5600
0.7090
1,312,987
+0.05(+7.59%)
Feb 07, 2024
0.5639
0.7464
0.5200
0.6590
3,487,436
+0.04(+6.29%)
Feb 06, 2024
0.3400
1.220
0.3351
0.6200
41,044,816
+0.27(+77.14%)
Feb 05, 2024
0.3660
0.4000
0.3300
0.3500
1,076,940
-0.10(-22.10%)
Feb 02, 2024
0.5000
0.7400
0.3810
0.4493
2,904,042
-0.16(-26.36%)
Feb 01, 2024
1.430
1.530
0.4700
0.6101
1,392,855
-1.24(-67.02%)
Jan 31, 2024
1.830
1.960
1.780
1.850
40,500
+0.04(+2.21%)
Jan 30, 2024
2.090
2.183
1.750
1.810
116,453
-0.38(-17.35%)
Jan 29, 2024
2.000
2.750
1.910
2.190
141,372
+0.19(+9.23%)
Jan 26, 2024
2.240
2.240
1.950
2.005
55,139
-0.15(-6.74%)
Jan 25, 2024
2.550
2.550
2.140
2.150
69,173
-0.40(-15.69%)
Jan 24, 2024
2.700
3.700
2.450
2.550
375,621
-0.29(-10.21%)
Jan 23, 2024
2.460
3.300
2.360
2.840
207,249
+0.39(+15.92%)
Jan 22, 2024
2.400
2.480
2.390
2.450
8,039
-0.05(-2.00%)
Jan 19, 2024
2.400
2.500
2.400
2.500
8,780
+0.08(+3.31%)
Jan 18, 2024
2.475
2.475
2.410
2.420
2,499
-0.09(-3.61%)
Jan 17, 2024
2.442
2.580
2.442
2.511
3,421
-0.07(-2.69%)
Jan 16, 2024
2.576
2.581
2.570
2.580
2,307
+0.03(+1.28%)
Jan 12, 2024
2.620
2.620
2.547
2.547
476
-0.04(-1.45%)
Jan 11, 2024
2.490
2.699
2.470
2.585
8,653
+0.09(+3.82%)
Jan 10, 2024
2.430
2.490
2.370
2.490
12,178
+0.08(+3.32%)
Jan 09, 2024
2.400
2.425
2.400
2.410
1,041
-0.03(-1.23%)
Jan 08, 2024
2.400
2.455
2.366
2.440
16,381
-0.01(-0.41%)
Jan 05, 2024
2.420
2.450
2.420
2.450
2,461
+0.05(+2.08%)
Jan 04, 2024
2.564
2.837
2.370
2.400
9,551
-0.20(-7.69%)
Jan 03, 2024
2.590
2.770
2.550
2.600
3,906
+0.00(+0.00%)
Jan 02, 2024
2.460
2.927
2.460
2.600
37,585
+0.14(+5.69%)
Dec 29, 2023
2.550
2.590
2.425
2.460
11,024
+0.09(+3.80%)
Dec 28, 2023
2.230
2.496
2.230
2.370
12,067
+0.18(+8.22%)
Dec 27, 2023
2.250
2.300
2.190
2.190
10,530
-0.07(-3.10%)
Dec 26, 2023
2.360
2.360
2.250
2.260
5,083
-0.03(-1.31%)
Dec 22, 2023
2.280
2.314
2.260
2.290
4,742
+0.01(+0.44%)
Dec 21, 2023
2.400
2.400
2.280
2.280
3,048
-0.11(-4.60%)
Dec 20, 2023
2.310
2.400
2.250
2.390
7,400
+0.00(+0.00%)
Dec 19, 2023
2.390
2.513
2.300
2.390
7,341
-0.16(-6.27%)
Dec 18, 2023
2.250
2.550
2.250
2.550
8,349
+0.24(+10.39%)
Dec 15, 2023
2.420
2.475
2.290
2.310
20,624
-0.29(-11.15%)
Dec 14, 2023
2.352
2.600
2.352
2.600
3,197
+0.20(+8.33%)
Dec 13, 2023
2.570
2.570
2.367
2.400
10,961
-0.17(-6.48%)
Dec 12, 2023
2.850
2.860
2.480
2.566
21,955
-0.29(-10.27%)
Dec 11, 2023
3.090
3.180
2.860
2.860
8,705
-0.23(-7.44%)
Dec 08, 2023
3.100
3.200
3.090
3.090
3,997
-0.04(-1.28%)
Dec 07, 2023
3.240
3.240
3.130
3.130
964
-0.01(-0.32%)
Dec 06, 2023
3.210
3.270
3.110
3.140
5,318
-0.18(-5.42%)
Dec 05, 2023
3.100
3.320
3.090
3.320
8,219
+0.23(+7.44%)
Dec 04, 2023
2.980
3.120
2.949
3.090
10,354
+0.01(+0.32%)
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
.