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 (%)
Apr 30, 2013
2.290
2.380
2.290
2.360
0
-0.04(-1.67%)
Apr 29, 2013
2.390
2.400
2.340
2.400
9,234
+0.04(+1.69%)
Apr 25, 2013
2.360
2.360
2.360
2.360
0
+0.03(+1.29%)
Apr 24, 2013
2.360
2.360
2.330
2.330
0
-0.02(-0.85%)
Apr 23, 2013
2.350
2.400
2.310
2.350
13,233
+0.06(+2.62%)
Apr 22, 2013
2.320
2.320
2.290
2.290
2,472
-0.02(-0.86%)
Apr 19, 2013
2.281
2.310
2.280
2.310
4,500
+0.01(+0.43%)
Apr 18, 2013
2.280
2.300
2.280
2.300
4,440
+0.00(+0.00%)
Apr 17, 2013
2.300
2.302
2.300
2.300
5,300
+0.00(+0.00%)
Apr 15, 2013
2.320
2.300
2.300
2.300
12,700
-0.01(-0.43%)
Apr 12, 2013
2.310
2.310
2.310
2.310
5,320
-0.01(-0.43%)
Apr 11, 2013
2.300
2.330
2.290
2.320
17,200
-0.01(-0.43%)
Apr 10, 2013
2.350
2.350
2.320
2.330
7,530
-0.01(-0.43%)
Apr 09, 2013
2.320
2.340
2.260
2.340
18,287
+0.05(+2.18%)
Apr 08, 2013
2.270
2.310
2.270
2.290
6,600
-0.03(-1.29%)
Apr 05, 2013
2.300
2.320
2.280
2.320
10,917
+0.01(+0.43%)
Apr 04, 2013
2.310
2.320
2.300
2.310
1,600
+0.01(+0.43%)
Apr 03, 2013
2.300
2.320
2.300
2.300
13,487
-0.01(-0.43%)
Apr 02, 2013
2.270
2.320
2.260
2.310
18,040
-0.02(-0.86%)
Apr 01, 2013
2.340
2.340
2.300
2.330
7,289
+0.00(+0.00%)
Mar 28, 2013
2.310
2.330
2.310
2.330
700
-0.01(-0.43%)
Mar 27, 2013
2.380
2.380
2.340
2.340
5,900
-0.02(-0.98%)
Mar 26, 2013
2.360
2.370
2.360
2.363
13,900
+0.00(+0.13%)
Mar 25, 2013
2.370
2.380
2.350
2.360
13,925
-0.02(-0.84%)
Mar 22, 2013
2.380
2.400
2.370
2.380
9,497
+0.00(+0.00%)
Mar 21, 2013
2.330
2.380
2.310
2.380
28,343
+0.06(+2.59%)
Mar 20, 2013
2.320
2.330
2.280
2.320
20,175
+0.04(+1.75%)
Mar 19, 2013
2.300
2.310
2.280
2.280
29,881
-0.02(-0.87%)
Mar 18, 2013
2.250
2.300
2.240
2.300
45,298
+0.10(+4.55%)
Mar 15, 2013
2.140
2.200
2.140
2.200
2,704
+0.03(+1.38%)
Mar 14, 2013
2.160
2.200
2.150
2.170
9,596
+0.01(+0.46%)
Mar 13, 2013
2.200
2.200
2.160
2.160
1,273
-0.04(-1.82%)
Mar 12, 2013
2.200
2.200
2.200
2.200
1,000
+0.04(+1.85%)
Mar 11, 2013
2.160
2.190
2.150
2.160
3,300
-0.04(-1.82%)
Mar 08, 2013
2.199
2.200
2.140
2.200
7,000
-0.06(-2.65%)
Mar 07, 2013
2.200
2.260
2.170
2.260
3,700
+0.06(+2.72%)
Mar 06, 2013
2.260
2.260
2.200
2.200
15,800
+0.00(+0.00%)
Mar 05, 2013
2.210
2.230
2.170
2.200
6,349
+0.01(+0.46%)
Mar 04, 2013
2.180
2.300
2.180
2.190
10,900
+0.02(+0.92%)
Mar 01, 2013
2.290
2.290
2.160
2.170
1,200
-0.08(-3.56%)
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%)
Dec 04, 2012
1.970
1.970
1.950
1.970
2,600
-0.03(-1.50%)
Nov 29, 2012
2.000
2.000
2.000
2.000
0
-0.00(-0.00%)
Nov 28, 2012
2.000
2.000
2.000
2.000
2,050
+0.03(+1.52%)
Nov 27, 2012
1.960
1.980
1.960
1.970
3,600
-0.01(-0.50%)
Nov 26, 2012
1.990
1.990
1.950
1.980
5,988
-0.02(-1.01%)
Nov 20, 2012
1.980
2.000
2.000
2.000
1,900
+0.05(+2.56%)
Nov 19, 2012
2.020
2.050
1.930
1.950
38,912
+0.00(+0.00%)
Nov 16, 2012
1.980
1.980
1.950
1.950
1,900
-0.02(-1.02%)
Nov 14, 2012
1.970
1.970
1.970
1.970
20,500
+0.00(+0.00%)
Nov 13, 2012
2.000
2.031
1.970
1.970
16,525
-0.03(-1.50%)
Nov 12, 2012
2.010
2.010
2.000
2.000
3,800
-0.01(-0.35%)
Nov 09, 2012
2.010
2.070
1.990
2.007
20,321
-0.00(-0.15%)
Nov 08, 2012
2.030
2.030
2.010
2.010
8,200
-0.01(-0.49%)
Nov 07, 2012
2.050
2.100
2.010
2.020
44,400
-0.05(-2.49%)
Nov 06, 2012
2.030
2.071
2.020
2.071
12,700
+0.04(+2.04%)
Nov 05, 2012
2.030
2.030
2.020
2.030
30,908
-0.02(-0.98%)
Nov 01, 2012
2.050
2.050
2.050
2.050
500
-0.01(-0.49%)
Oct 31, 2012
2.100
2.100
2.060
2.060
31,947
+0.00(+0.00%)
Oct 26, 2012
2.090
2.060
2.060
2.060
22,300
+0.00(+0.00%)
Oct 25, 2012
2.040
2.060
2.040
2.060
2,200
-0.01(-0.48%)
Oct 24, 2012
2.030
2.076
2.030
2.070
11,183
+0.02(+0.98%)
Oct 23, 2012
2.050
2.050
2.050
2.050
13,000
+0.00(+0.00%)
Oct 19, 2012
2.110
2.150
2.050
2.050
34,900
-0.10(-4.65%)
Oct 18, 2012
2.050
2.157
2.050
2.150
22,581
-0.01(-0.46%)
Oct 17, 2012
2.080
2.160
2.050
2.160
1,600
+0.10(+4.85%)
Oct 16, 2012
2.050
2.100
2.050
2.060
1,200
+0.00(+0.00%)
Oct 15, 2012
2.060
2.100
2.060
2.060
825
+0.00(+0.00%)
Oct 12, 2012
2.070
2.070
2.050
2.060
14,277
-0.02(-0.96%)
Oct 11, 2012
2.100
2.101
2.080
2.080
1,300
-0.01(-0.48%)
Oct 10, 2012
2.100
2.200
2.060
2.090
27,699
-0.01(-0.48%)
Oct 09, 2012
2.080
2.100
2.080
2.100
9,569
-0.01(-0.47%)
Oct 08, 2012
2.150
2.150
2.060
2.110
5,379
-0.06(-2.76%)
Oct 05, 2012
2.100
2.190
2.100
2.170
6,700
-0.02(-0.91%)
Oct 04, 2012
2.100
2.190
2.100
2.190
7,750
+0.09(+4.29%)
Oct 03, 2012
2.160
2.170
2.050
2.100
12,735
-0.09(-4.11%)
Oct 02, 2012
2.150
2.190
2.100
2.190
1,914
+0.09(+4.29%)
Oct 01, 2012
2.170
2.186
2.100
2.100
11,356
-0.10(-4.55%)
Sep 27, 2012
2.200
2.200
2.200
2.200
3,800
+0.06(+2.80%)
Sep 26, 2012
2.190
2.190
2.100
2.140
4,000
-0.04(-1.83%)
Sep 25, 2012
2.230
2.230
2.180
2.180
200
-0.02(-0.91%)
Sep 24, 2012
2.200
2.200
2.200
2.200
400
+0.04(+1.85%)
Sep 21, 2012
2.150
2.240
2.120
2.160
32,980
-0.09(-4.00%)
Sep 20, 2012
2.160
2.250
2.140
2.250
5,173
+0.11(+5.14%)
Sep 19, 2012
2.200
2.240
2.140
2.140
17,825
-0.06(-2.76%)
Sep 18, 2012
2.160
2.201
2.160
2.201
1,800
+0.00(+0.04%)
Sep 17, 2012
2.120
2.240
2.120
2.200
3,400
-0.05(-2.15%)
Sep 14, 2012
2.250
2.250
2.248
2.248
200
+0.04(+1.73%)
Sep 13, 2012
2.240
2.360
2.206
2.210
3,091
-0.02(-0.90%)
Sep 12, 2012
2.140
2.230
2.090
2.230
38,041
+0.08(+3.72%)
Sep 11, 2012
2.180
2.250
2.120
2.150
9,648
-0.05(-2.27%)
Sep 10, 2012
2.200
2.200
2.200
2.200
1,000
-0.05(-2.23%)
Sep 07, 2012
2.170
2.250
2.160
2.250
7,000
+0.08(+3.69%)
Sep 06, 2012
2.250
2.250
2.140
2.170
22,300
-0.09(-3.98%)
Sep 05, 2012
2.250
2.290
2.250
2.260
3,566
+0.01(+0.44%)
Sep 04, 2012
2.200
2.290
2.200
2.250
33,543
+0.05(+2.28%)
Aug 31, 2012
2.170
2.200
2.150
2.200
2,600
+0.05(+2.32%)
Aug 30, 2012
2.190
2.268
2.150
2.150
21,421
-0.04(-1.83%)
Aug 29, 2012
2.100
2.190
2.100
2.190
20,600
+0.06(+2.58%)
Aug 27, 2012
2.150
2.150
2.100
2.135
10,887
-0.02(-0.70%)
Aug 24, 2012
2.100
2.150
2.093
2.150
11,308
+0.05(+2.38%)
Aug 23, 2012
2.070
2.100
2.070
2.100
10,150
+0.02(+0.96%)
Aug 22, 2012
2.080
2.080
2.080
2.080
500
-0.02(-0.95%)
Aug 21, 2012
2.140
2.140
2.060
2.100
19,303
+0.02(+0.96%)
Aug 20, 2012
2.080
2.080
2.080
2.080
425
-0.02(-0.95%)
Aug 17, 2012
2.080
2.100
2.070
2.100
1,313
-0.06(-2.78%)
Aug 16, 2012
2.100
2.160
2.090
2.160
11,640
+0.06(+2.86%)
Aug 15, 2012
2.080
2.100
2.074
2.100
6,765
+0.02(+0.76%)
Aug 14, 2012
2.060
2.084
2.020
2.084
15,877
+0.02(+1.17%)
Aug 13, 2012
2.060
2.062
2.060
2.060
10,126
+0.00(+0.00%)
Aug 10, 2012
2.070
2.098
2.010
2.060
12,106
-0.01(-0.53%)
Aug 09, 2012
2.060
2.071
2.040
2.071
5,051
+0.01(+0.53%)
Aug 08, 2012
2.060
2.060
2.060
2.060
100
+0.00(+0.00%)
Aug 07, 2012
2.170
2.170
2.040
2.060
3,010
-0.03(-1.44%)
Aug 06, 2012
2.090
2.140
2.035
2.090
30,442
-0.01(-0.48%)
Aug 03, 2012
2.100
2.100
2.050
2.100
81,887
+0.09(+4.48%)
Aug 02, 2012
2.010
2.010
2.010
2.010
600
-0.09(-4.29%)
Aug 01, 2012
2.060
2.100
2.060
2.100
10,468
+0.10(+5.00%)
Jul 31, 2012
2.070
2.100
1.965
2.000
16,200
-0.10(-4.72%)
Jul 30, 2012
2.060
2.099
2.060
2.099
200
+0.01(+0.43%)
Jul 26, 2012
2.100
2.090
2.090
2.090
7,600
+0.06(+2.96%)
Jul 24, 2012
2.010
2.030
2.030
2.030
1,200
-0.02(-0.98%)
Jul 23, 2012
2.090
2.090
2.050
2.050
1,503
-0.11(-5.09%)
Jul 20, 2012
2.160
2.160
2.160
2.160
500
+0.06(+2.86%)
Jul 19, 2012
2.100
2.100
2.100
2.100
5,000
+0.00(+0.00%)
Jul 18, 2012
2.050
2.134
2.050
2.100
7,894
+0.09(+4.48%)
Jul 17, 2012
2.090
2.100
2.000
2.010
11,530
-0.09(-4.28%)
Jul 16, 2012
2.100
2.100
2.096
2.100
4,600
-0.00(-0.00%)
Jul 13, 2012
2.070
2.100
2.070
2.100
1,300
+0.00(+0.00%)
Jul 11, 2012
2.100
2.100
2.100
2.100
800
+0.00(+0.00%)
Jul 10, 2012
2.100
2.120
2.100
2.100
1,070
+0.00(+0.00%)
Jul 09, 2012
2.120
2.150
2.100
2.100
7,496
+0.05(+2.44%)
Jul 06, 2012
2.150
2.150
2.050
2.050
2,250
-0.01(-0.49%)
Jul 05, 2012
2.060
2.060
2.060
2.060
400
-0.04(-1.86%)
Jul 03, 2012
2.099
2.099
2.099
2.099
140
+0.05(+2.39%)
Jul 02, 2012
2.020
2.070
1.900
2.050
5,184
-0.10(-4.65%)
Jun 29, 2012
2.149
2.150
2.149
2.150
2,375
+0.05(+2.38%)
Jun 28, 2012
1.910
2.160
1.910
2.100
6,050
+0.06(+2.89%)
Jun 27, 2012
2.040
2.080
2.040
2.041
977
-0.11(-5.07%)
Jun 25, 2012
2.150
2.150
2.150
2.150
1,000
+0.09(+4.37%)
Jun 22, 2012
2.170
2.200
2.010
2.060
6,519
-0.14(-6.32%)
Jun 21, 2012
2.199
2.199
2.199
2.199
130
+0.13(+6.23%)
Jun 19, 2012
2.200
2.070
2.070
2.070
300
+0.01(+0.49%)
Jun 18, 2012
2.101
2.101
2.060
2.060
1,816
-0.12(-5.50%)
Jun 15, 2012
2.090
2.180
2.070
2.180
723
+0.12(+5.83%)
Jun 14, 2012
2.080
2.080
2.060
2.060
2,755
-0.02(-0.96%)
Jun 12, 2012
2.070
2.080
2.080
2.080
2,100
-0.02(-0.95%)
Jun 11, 2012
2.150
2.240
2.040
2.100
5,395
-0.05(-2.33%)
Jun 08, 2012
2.150
2.150
2.150
2.150
100
+0.01(+0.46%)
Jun 07, 2012
2.180
2.180
2.140
2.140
3,300
-0.01(-0.46%)
Jun 06, 2012
2.150
2.150
2.150
2.150
250
-0.06(-2.67%)
Jun 05, 2012
2.220
2.220
2.140
2.209
1,600
-0.00(-0.05%)
Jun 04, 2012
2.210
2.218
2.210
2.210
2,320
+0.05(+2.31%)
Jun 01, 2012
2.150
2.240
2.150
2.160
2,612
+0.01(+0.47%)
May 31, 2012
2.240
2.240
2.150
2.150
2,552
-0.04(-1.83%)
May 30, 2012
2.180
2.250
2.180
2.190
2,300
+0.03(+1.39%)
May 29, 2012
2.190
2.200
2.150
2.160
9,050
-0.04(-1.86%)
May 25, 2012
2.200
2.201
2.200
2.201
1,000
-0.02(-0.86%)
May 24, 2012
2.350
2.400
2.204
2.220
5,759
+0.01(+0.45%)
May 23, 2012
2.260
2.280
2.200
2.210
5,176
-0.09(-3.91%)
May 22, 2012
2.290
2.300
2.250
2.300
2,900
+0.05(+2.22%)
May 21, 2012
2.260
2.260
2.250
2.250
1,100
+0.00(+0.00%)
May 18, 2012
2.253
2.353
2.250
2.250
422
+0.00(+0.00%)
May 17, 2012
2.250
2.250
2.210
2.250
900
+0.00(+0.00%)
May 16, 2012
2.300
2.310
2.210
2.250
8,551
+0.00(+0.00%)
May 15, 2012
2.350
2.470
2.210
2.250
30,272
-0.10(-4.26%)
May 14, 2012
2.470
2.480
2.310
2.350
11,252
-0.11(-4.47%)
May 11, 2012
2.420
2.470
2.382
2.460
3,808
+0.04(+1.65%)
May 10, 2012
2.382
2.420
2.382
2.420
375
+0.05(+2.11%)
May 09, 2012
2.370
2.370
2.370
2.370
100
-0.10(-4.05%)
May 08, 2012
2.440
2.470
2.390
2.470
12,028
-0.01(-0.40%)
May 07, 2012
2.430
2.480
2.430
2.480
2,039
+0.06(+2.48%)
May 04, 2012
2.460
2.460
2.420
2.420
700
-0.04(-1.63%)
May 03, 2012
2.400
2.470
2.360
2.460
12,875
+0.06(+2.50%)
May 02, 2012
2.480
2.480
2.341
2.400
7,681
-0.11(-4.38%)
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
.