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 (%)
Apr 28, 2023
0.9800
0.9801
0.9500
0.9500
34,920
-0.03(-2.56%)
Apr 27, 2023
0.9850
0.9999
0.9750
0.9750
23,758
+0.02(+1.56%)
Apr 26, 2023
1.000
1.000
0.9600
0.9600
17,544
-0.01(-1.03%)
Apr 25, 2023
0.9800
0.9996
0.9600
0.9700
14,774
-0.04(-3.96%)
Apr 24, 2023
1.020
1.050
1.010
1.010
7,701
-0.04(-3.81%)
Apr 21, 2023
0.9506
1.060
0.9506
1.050
82,249
+0.07(+7.14%)
Apr 20, 2023
1.031
1.050
0.9319
0.9800
81,387
-0.05(-4.46%)
Apr 19, 2023
1.060
1.069
1.010
1.026
32,933
-0.03(-3.24%)
Apr 18, 2023
1.070
1.090
1.060
1.060
57,392
-0.02(-1.85%)
Apr 17, 2023
1.080
1.110
1.080
1.080
30,055
+0.00(+0.00%)
Apr 14, 2023
1.170
1.170
1.080
1.080
63,947
-0.04(-3.57%)
Apr 13, 2023
1.140
1.140
1.110
1.120
26,983
-0.01(-0.88%)
Apr 12, 2023
1.140
1.140
1.130
1.130
4,557
-0.01(-0.88%)
Apr 11, 2023
1.140
1.145
1.130
1.140
28,524
+0.01(+0.88%)
Apr 10, 2023
1.120
1.148
1.120
1.130
21,283
+0.01(+0.89%)
Apr 06, 2023
1.113
1.150
1.113
1.120
20,858
-0.02(-1.75%)
Apr 05, 2023
1.150
1.150
1.110
1.140
14,635
-0.01(-0.87%)
Apr 04, 2023
1.130
1.150
1.120
1.150
26,398
+0.01(+1.05%)
Apr 03, 2023
1.110
1.150
1.110
1.138
12,671
+0.03(+2.52%)
Mar 31, 2023
1.130
1.150
1.100
1.110
117,517
-0.03(-2.63%)
Mar 30, 2023
1.150
1.180
1.140
1.140
25,412
+0.00(+0.00%)
Mar 29, 2023
1.150
1.170
1.140
1.140
60,444
-0.01(-0.87%)
Mar 28, 2023
1.180
1.190
1.150
1.150
93,738
-0.05(-4.17%)
Mar 27, 2023
1.200
1.229
1.130
1.200
73,365
+0.05(+4.35%)
Mar 24, 2023
1.130
1.190
1.130
1.150
16,666
+0.02(+1.77%)
Mar 23, 2023
1.160
1.180
1.130
1.130
107,113
-0.03(-2.59%)
Mar 22, 2023
1.340
1.350
1.100
1.160
524,273
-0.25(-17.44%)
Mar 21, 2023
1.390
1.490
1.360
1.405
121,472
+0.04(+3.31%)
Mar 20, 2023
1.380
1.390
1.335
1.360
62,784
+0.03(+2.26%)
Mar 17, 2023
1.310
1.370
1.310
1.330
44,948
+0.00(+0.00%)
Mar 16, 2023
1.430
1.430
1.320
1.330
61,710
-0.04(-2.92%)
Mar 15, 2023
1.400
1.420
1.370
1.370
38,136
-0.05(-3.52%)
Mar 14, 2023
1.410
1.450
1.390
1.420
19,336
+0.04(+2.90%)
Mar 13, 2023
1.380
1.430
1.380
1.380
10,707
+0.00(+0.00%)
Mar 10, 2023
1.400
1.400
1.380
1.380
15,645
+0.00(+0.00%)
Mar 09, 2023
1.402
1.410
1.380
1.380
38,486
-0.02(-1.43%)
Mar 08, 2023
1.429
1.440
1.400
1.400
9,420
-0.01(-0.71%)
Mar 07, 2023
1.390
1.420
1.390
1.410
4,978
+0.01(+0.71%)
Mar 06, 2023
1.420
1.420
1.390
1.400
22,340
-0.02(-1.41%)
Mar 03, 2023
1.420
1.443
1.380
1.420
26,085
+0.00(+0.00%)
Mar 02, 2023
1.440
1.460
1.420
1.420
43,674
+0.01(+0.71%)
Mar 01, 2023
1.420
1.440
1.410
1.410
5,850
-0.04(-2.76%)
Feb 28, 2023
1.420
1.468
1.410
1.450
17,245
+0.02(+1.40%)
Feb 27, 2023
1.440
1.450
1.420
1.430
9,638
+0.02(+1.42%)
Feb 24, 2023
1.450
1.456
1.410
1.410
14,208
-0.01(-0.70%)
Feb 23, 2023
1.440
1.460
1.420
1.420
938
+0.00(+0.00%)
Feb 22, 2023
1.480
1.480
1.410
1.420
19,235
-0.01(-0.70%)
Feb 21, 2023
1.490
1.490
1.420
1.430
46,014
-0.06(-4.03%)
Feb 17, 2023
1.440
1.490
1.440
1.490
10,090
+0.01(+0.68%)
Feb 16, 2023
1.430
1.490
1.430
1.480
23,849
-0.01(-0.67%)
Feb 15, 2023
1.420
1.490
1.400
1.490
19,598
+0.04(+2.76%)
Feb 14, 2023
1.410
1.470
1.400
1.450
18,987
-0.02(-1.36%)
Feb 13, 2023
1.460
1.480
1.450
1.470
10,157
+0.00(+0.00%)
Feb 10, 2023
1.460
1.480
1.440
1.470
37,725
-0.01(-0.68%)
Feb 09, 2023
1.470
1.480
1.460
1.480
28,304
+0.01(+0.68%)
Feb 08, 2023
1.460
1.480
1.440
1.470
20,963
-0.01(-0.68%)
Feb 07, 2023
1.470
1.480
1.440
1.480
11,893
+0.03(+2.07%)
Feb 06, 2023
1.460
1.477
1.440
1.450
17,697
-0.02(-1.36%)
Feb 03, 2023
1.460
1.500
1.450
1.470
16,915
-0.02(-1.01%)
Feb 02, 2023
1.477
1.490
1.453
1.485
13,170
+0.04(+2.41%)
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
.