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 (%)
Mar 29, 2018
1.280
1.280
1.280
0
-0.02(-1.54%)
Mar 28, 2018
1.290
1.310
1.290
1.300
3,228
+0.00(+0.00%)
Mar 27, 2018
1.330
1.330
1.290
1.300
17,115
-0.03(-2.26%)
Mar 26, 2018
1.350
1.350
1.320
1.330
5,602
-0.01(-0.75%)
Mar 23, 2018
1.350
1.350
1.335
1.340
10,641
+0.00(+0.00%)
Mar 22, 2018
1.320
1.340
1.310
1.340
29,648
+0.02(+1.52%)
Mar 21, 2018
1.311
1.320
1.310
1.320
12,993
+0.00(+0.05%)
Mar 20, 2018
1.330
1.330
1.310
1.319
6,524
-0.00(-0.05%)
Mar 19, 2018
1.330
1.330
1.311
1.320
3,378
-0.01(-0.75%)
Mar 16, 2018
1.330
1.330
1.310
1.330
23,877
+0.02(+1.14%)
Mar 15, 2018
1.310
1.330
1.300
1.315
9,059
+0.01(+0.54%)
Mar 14, 2018
1.300
1.320
1.300
1.308
13,483
+0.01(+0.62%)
Mar 13, 2018
1.300
1.320
1.300
1.300
19,917
+0.00(+0.00%)
Mar 12, 2018
1.310
1.320
1.300
1.300
13,667
-0.05(-3.70%)
Mar 09, 2018
1.311
1.350
1.300
1.350
7,158
+0.03(+2.27%)
Mar 08, 2018
1.300
1.326
1.300
1.320
12,236
+0.01(+0.76%)
Mar 07, 2018
1.320
1.350
1.310
1.310
4,792
+0.00(+0.00%)
Mar 06, 2018
1.361
1.361
1.310
1.310
8,113
-0.05(-3.68%)
Mar 05, 2018
1.320
1.380
1.320
1.360
28,038
+0.03(+2.26%)
Mar 02, 2018
1.330
1.340
1.330
1.330
4,680
+0.00(+0.00%)
Mar 01, 2018
1.330
1.340
1.320
1.330
4,879
+0.00(+0.08%)
Feb 28, 2018
1.311
1.329
1.311
1.329
1,184
-0.00(-0.08%)
Feb 27, 2018
1.310
1.340
1.310
1.330
11,488
+0.02(+1.53%)
Feb 26, 2018
1.340
1.340
1.310
1.310
19,835
-0.03(-2.24%)
Feb 23, 2018
1.350
1.350
1.340
1.340
513
+0.01(+0.75%)
Feb 22, 2018
1.321
1.340
1.321
1.330
3,588
-0.04(-2.92%)
Feb 21, 2018
1.340
1.370
1.340
1.370
1,430
+0.01(+0.74%)
Feb 20, 2018
1.390
1.390
1.360
1.360
834
+0.00(+0.00%)
Feb 16, 2018
1.360
1.360
1.360
0
+0.02(+1.49%)
Feb 15, 2018
1.370
1.370
1.340
1.340
1,475
-0.03(-2.19%)
Feb 14, 2018
1.330
1.370
1.330
1.370
5,188
+0.02(+1.59%)
Feb 13, 2018
1.380
1.380
1.330
1.349
96,028
-0.06(-4.36%)
Feb 12, 2018
1.400
1.460
1.390
1.410
55,771
+0.01(+0.71%)
Feb 09, 2018
1.400
1.420
1.390
1.400
6,370
-0.01(-0.68%)
Feb 08, 2018
1.440
1.440
1.410
1.410
922
-0.00(-0.03%)
Feb 07, 2018
1.400
1.400
1.400
1.410
5,299
+0.01(+0.71%)
Feb 06, 2018
1.400
1.430
1.390
1.400
38,071
-0.02(-1.41%)
Feb 05, 2018
1.460
1.489
1.410
1.420
46,188
-0.07(-4.70%)
Feb 02, 2018
1.500
1.510
1.440
1.490
25,192
-0.03(-1.97%)
Feb 01, 2018
1.460
1.520
1.450
1.520
10,871
+0.04(+2.70%)
Jan 31, 2018
1.500
1.550
1.450
1.480
28,813
+0.01(+0.67%)
Jan 30, 2018
1.470
1.490
1.470
1.470
2,912
+0.01(+0.69%)
Jan 29, 2018
1.500
1.500
1.460
1.460
9,392
-0.02(-1.35%)
Jan 26, 2018
1.480
1.480
1.451
1.480
4,022
+0.02(+1.37%)
Jan 25, 2018
1.480
1.490
1.450
1.460
8,790
+0.00(+0.00%)
Jan 24, 2018
1.470
1.500
1.450
1.460
19,836
-0.01(-0.68%)
Jan 23, 2018
1.460
1.540
1.460
1.470
6,956
+0.01(+0.68%)
Jan 22, 2018
1.440
1.500
1.430
1.460
36,289
-0.01(-0.68%)
Jan 19, 2018
1.469
1.570
1.451
1.470
68,052
+0.00(+0.00%)
Jan 18, 2018
1.470
1.470
1.430
1.470
4,270
+0.03(+2.08%)
Jan 17, 2018
1.480
1.500
1.420
1.440
30,069
-0.03(-2.04%)
Jan 16, 2018
1.500
1.500
1.460
1.470
7,463
-0.01(-0.68%)
Jan 12, 2018
1.480
1.480
1.480
0
+0.00(+0.00%)
Jan 11, 2018
1.490
1.500
1.457
1.480
22,552
+0.04(+2.77%)
Jan 10, 2018
1.476
1.440
7,205
-0.03(-2.03%)
Jan 09, 2018
1.440
1.490
1.440
1.470
10,256
-0.01(-0.68%)
Jan 08, 2018
1.490
1.490
1.420
1.480
35,014
+0.03(+2.07%)
Jan 05, 2018
1.430
1.450
1.420
1.450
25,769
+0.01(+0.69%)
Jan 04, 2018
1.440
1.480
1.421
1.440
25,543
-0.01(-0.69%)
Jan 03, 2018
1.474
1.500
1.430
1.450
18,066
-0.02(-1.36%)
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
.