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 (%)
May 29, 2020
1.850
1.850
1.790
1.840
34,500
+0.01(+0.55%)
May 28, 2020
1.810
1.840
1.800
1.830
33,150
+0.05(+2.81%)
May 27, 2020
1.890
1.890
1.780
1.780
46,007
-0.10(-5.32%)
May 26, 2020
1.900
1.930
1.830
1.880
227,329
+0.15(+8.67%)
May 22, 2020
1.760
1.790
1.650
1.730
147,600
-0.05(-2.81%)
May 21, 2020
1.680
2.160
1.630
1.780
626,727
+0.20(+12.66%)
May 20, 2020
1.600
1.600
1.500
1.580
135,554
-0.02(-1.25%)
May 19, 2020
1.600
1.710
1.570
1.600
83,346
+0.04(+2.56%)
May 18, 2020
1.920
1.980
1.510
1.560
189,143
-0.22(-12.36%)
May 15, 2020
1.790
2.090
1.750
1.780
440,300
-0.44(-19.82%)
May 14, 2020
2.280
2.280
2.100
2.220
77,202
+0.03(+1.37%)
May 13, 2020
2.310
2.310
2.081
2.190
52,481
-0.13(-5.60%)
May 12, 2020
2.110
2.380
2.060
2.320
179,340
+0.17(+7.91%)
May 11, 2020
2.210
2.210
2.100
2.150
50,842
-0.06(-2.71%)
May 08, 2020
2.250
2.310
2.150
2.210
55,700
-0.06(-2.64%)
May 07, 2020
2.300
2.307
2.210
2.270
42,682
-0.03(-1.30%)
May 06, 2020
2.250
2.300
2.210
2.300
22,074
+0.03(+1.32%)
May 05, 2020
2.260
2.330
2.201
2.270
50,851
-0.03(-1.30%)
May 04, 2020
2.350
2.350
2.180
2.300
16,192
+0.00(+0.00%)
May 01, 2020
2.340
2.450
2.250
2.300
26,600
-0.10(-4.17%)
Apr 30, 2020
2.360
2.400
2.320
2.400
27,348
+0.02(+0.84%)
Apr 29, 2020
2.370
2.490
2.260
2.380
52,050
-0.02(-0.63%)
Apr 28, 2020
2.450
2.550
2.360
2.395
14,668
-0.04(-1.44%)
Apr 27, 2020
2.400
2.570
2.380
2.430
56,448
-0.01(-0.41%)
Apr 24, 2020
2.570
2.570
2.395
2.440
15,600
-0.06(-2.40%)
Apr 23, 2020
2.440
2.600
2.398
2.500
33,850
+0.03(+1.21%)
Apr 22, 2020
2.200
2.470
2.200
2.470
70,571
+0.25(+11.26%)
Apr 21, 2020
2.370
2.370
2.170
2.220
53,365
-0.15(-6.33%)
Apr 20, 2020
2.560
2.570
2.340
2.370
60,597
-0.15(-5.95%)
Apr 17, 2020
2.540
2.710
2.510
2.520
72,100
-0.12(-4.55%)
Apr 16, 2020
2.670
2.790
2.560
2.640
84,294
+0.02(+0.76%)
Apr 15, 2020
2.810
2.810
2.530
2.620
84,699
-0.25(-8.71%)
Apr 14, 2020
2.560
3.060
2.450
2.870
191,504
+0.38(+15.26%)
Apr 13, 2020
2.520
2.521
2.333
2.490
25,258
-0.03(-1.19%)
Apr 09, 2020
2.490
2.590
2.350
2.520
113,600
+0.24(+10.53%)
Apr 08, 2020
2.200
2.380
2.160
2.280
69,922
+0.06(+2.70%)
Apr 07, 2020
2.250
2.390
2.150
2.220
82,143
+0.03(+1.37%)
Apr 06, 2020
2.070
2.290
2.070
2.190
107,653
+0.16(+7.88%)
Apr 03, 2020
2.040
2.170
1.970
2.030
40,100
+0.03(+1.50%)
Apr 02, 2020
2.040
2.240
2.000
2.000
101,319
-0.08(-3.85%)
Apr 01, 2020
2.090
2.122
2.000
2.080
56,448
-0.12(-5.45%)
Mar 31, 2020
2.410
2.410
2.160
2.200
52,455
-0.23(-9.47%)
Mar 30, 2020
2.480
2.530
2.250
2.430
35,868
-0.05(-2.02%)
Mar 27, 2020
2.320
2.500
2.250
2.480
62,300
+0.04(+1.64%)
Mar 26, 2020
2.280
2.601
2.280
2.440
120,077
+0.20(+8.93%)
Mar 25, 2020
2.030
2.490
1.970
2.240
179,444
+0.21(+10.34%)
Mar 24, 2020
1.960
2.090
1.910
2.030
78,284
+0.16(+8.56%)
Mar 23, 2020
1.870
1.910
1.800
1.870
68,234
-0.12(-6.03%)
Mar 20, 2020
2.140
2.140
1.921
1.990
78,500
-0.15(-7.01%)
Mar 19, 2020
2.060
2.180
1.906
2.140
93,185
+0.07(+3.38%)
Mar 18, 2020
2.190
2.216
1.950
2.070
205,561
-0.28(-11.91%)
Mar 17, 2020
2.020
2.390
2.010
2.350
122,596
+0.26(+12.44%)
Mar 16, 2020
2.300
2.420
2.090
2.090
149,988
-0.34(-13.99%)
Mar 13, 2020
2.450
2.792
2.300
2.430
188,500
+0.12(+5.19%)
Mar 12, 2020
2.500
2.500
2.200
2.310
223,679
-0.30(-11.49%)
Mar 11, 2020
2.800
2.850
2.600
2.610
198,664
-0.24(-8.42%)
Mar 10, 2020
2.800
2.960
2.700
2.850
315,826
+0.15(+5.56%)
Mar 09, 2020
2.840
3.000
2.500
2.700
321,244
-0.38(-12.34%)
Mar 06, 2020
3.090
3.270
3.050
3.080
214,100
-0.19(-5.81%)
Mar 05, 2020
3.600
3.650
3.180
3.270
385,315
-0.42(-11.38%)
Mar 04, 2020
4.000
4.040
3.600
3.690
382,130
-0.31(-7.75%)
Mar 03, 2020
4.300
4.350
3.800
4.000
455,195
-0.24(-5.66%)
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
.