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 (%)
Mar 29, 2019
1.380
1.390
1.347
1.370
43,400
+0.02(+1.11%)
Mar 28, 2019
1.360
1.380
1.340
1.355
12,955
+0.00(+0.37%)
Mar 27, 2019
1.380
1.380
1.340
1.350
10,249
+0.00(+0.00%)
Mar 26, 2019
1.380
1.380
1.347
1.350
7,859
-0.03(-2.17%)
Mar 25, 2019
1.320
1.380
1.320
1.380
9,700
+0.03(+2.22%)
Mar 22, 2019
1.390
1.390
1.320
1.350
15,800
+0.00(+0.00%)
Mar 21, 2019
1.350
1.370
1.350
1.350
9,414
-0.02(-1.46%)
Mar 20, 2019
1.350
1.390
1.340
1.370
65,914
+0.00(+0.00%)
Mar 19, 2019
1.400
1.410
1.370
1.370
30,050
-0.02(-1.44%)
Mar 18, 2019
1.370
1.410
1.363
1.390
64,352
+0.03(+2.21%)
Mar 15, 2019
1.360
1.370
1.353
1.360
10,300
+0.00(+0.00%)
Mar 14, 2019
1.360
1.370
1.360
1.360
5,272
-0.01(-0.73%)
Mar 13, 2019
1.390
1.390
1.370
1.370
1,200
+0.01(+0.74%)
Mar 12, 2019
1.360
1.380
1.360
1.360
21,182
-0.01(-0.73%)
Mar 11, 2019
1.370
1.400
1.350
1.370
9,501
-0.02(-1.44%)
Mar 08, 2019
1.360
1.390
1.360
1.390
10,200
+0.00(+0.00%)
Mar 07, 2019
1.390
1.390
1.370
1.390
2,599
+0.00(+0.00%)
Mar 06, 2019
1.367
1.390
1.367
1.390
33,872
+0.02(+1.46%)
Mar 05, 2019
1.370
1.370
1.363
1.370
3,399
+0.00(+0.00%)
Mar 04, 2019
1.350
1.370
1.350
1.370
863
+0.00(+0.00%)
Mar 01, 2019
1.370
1.370
1.360
1.370
6,000
+0.00(+0.00%)
Feb 28, 2019
1.370
1.370
1.360
1.370
6,357
+0.01(+0.48%)
Feb 27, 2019
1.370
1.370
1.363
1.363
1,162
+0.01(+0.99%)
Feb 26, 2019
1.347
1.370
1.347
1.350
1,131
-0.02(-1.35%)
Feb 25, 2019
1.350
1.370
1.345
1.369
15,945
-0.00(-0.11%)
Feb 22, 2019
1.360
1.370
1.360
1.370
3,500
+0.01(+0.74%)
Feb 21, 2019
1.350
1.370
1.350
1.360
7,263
+0.01(+0.74%)
Feb 20, 2019
1.350
1.370
1.350
1.350
4,713
-0.02(-1.46%)
Feb 19, 2019
1.380
1.380
1.350
1.370
37,774
-0.01(-0.72%)
Feb 15, 2019
1.390
1.400
1.380
1.380
1,900
+0.00(+0.00%)
Feb 14, 2019
1.390
1.390
1.380
1.380
1,846
-0.02(-1.43%)
Feb 13, 2019
1.425
1.430
1.398
1.400
4,862
-0.03(-2.10%)
Feb 12, 2019
1.410
1.440
1.407
1.430
19,854
+0.01(+0.70%)
Feb 11, 2019
1.420
1.470
1.420
1.420
21,836
-0.03(-2.07%)
Feb 08, 2019
1.450
1.470
1.430
1.450
900
+0.00(+0.00%)
Feb 07, 2019
1.470
1.470
1.450
1.450
1,923
+0.00(+0.19%)
Feb 06, 2019
1.410
1.447
1.400
1.447
3,113
+0.01(+0.50%)
Feb 05, 2019
1.440
1.450
1.440
1.440
4,534
+0.00(+0.00%)
Feb 04, 2019
1.400
1.440
1.400
1.440
2,782
-0.01(-0.69%)
Feb 01, 2019
1.440
1.450
1.400
1.450
7,000
+0.02(+1.40%)
Jan 31, 2019
1.450
1.450
1.430
1.430
1,630
-0.02(-1.38%)
Jan 30, 2019
1.450
1.450
1.417
1.450
4,936
+0.04(+2.84%)
Jan 29, 2019
1.450
1.450
1.410
1.410
1,519
-0.05(-3.42%)
Jan 28, 2019
1.410
1.460
1.400
1.460
11,891
+0.05(+3.55%)
Jan 25, 2019
1.400
1.430
1.390
1.410
14,100
+0.01(+0.71%)
Jan 24, 2019
1.400
1.400
1.383
1.400
36,607
+0.03(+2.19%)
Jan 23, 2019
1.470
1.480
1.370
1.370
3,416
-0.11(-7.43%)
Jan 22, 2019
1.460
1.480
1.423
1.480
2,275
+0.02(+1.37%)
Jan 18, 2019
1.420
1.460
1.420
1.460
2,300
+0.06(+4.29%)
Jan 17, 2019
1.400
1.450
1.380
1.400
19,175
+0.01(+0.95%)
Jan 16, 2019
1.410
1.420
1.380
1.387
7,725
-0.03(-2.34%)
Jan 15, 2019
1.380
1.420
1.380
1.420
1,848
+0.00(+0.00%)
Jan 14, 2019
1.400
1.420
1.360
1.420
23,179
+0.00(+0.00%)
Jan 11, 2019
1.420
1.440
1.420
1.420
3,400
+0.00(+0.35%)
Jan 10, 2019
1.420
1.440
1.369
1.415
45,723
-0.04(-3.08%)
Jan 09, 2019
1.450
1.500
1.380
1.460
43,601
+0.02(+1.39%)
Jan 08, 2019
1.400
1.450
1.400
1.440
4,158
+0.04(+2.86%)
Jan 07, 2019
1.450
1.460
1.390
1.400
2,977
-0.05(-3.45%)
Jan 04, 2019
1.370
1.480
1.370
1.450
21,400
+0.04(+2.84%)
Jan 03, 2019
1.420
1.430
1.360
1.410
9,233
+0.00(+0.00%)
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
.