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 31, 2016
1.740
1.740
1.740
1.740
495
+0.02(+1.14%)
May 27, 2016
2.040
1.720
1.720
1.720
23,700
-0.01(-0.58%)
May 26, 2016
1.734
1.734
1.690
1.730
1,976
+0.02(+1.18%)
May 25, 2016
1.670
1.732
1.670
1.710
2,598
+0.03(+1.78%)
May 24, 2016
1.690
1.750
1.680
1.680
2,445
+0.00(+0.00%)
May 23, 2016
1.670
1.750
1.670
1.680
18,656
+0.00(+0.00%)
May 20, 2016
1.750
1.780
1.680
1.680
15,030
-0.09(-5.08%)
May 19, 2016
1.750
1.780
1.750
1.770
7,008
-0.04(-2.22%)
May 18, 2016
1.840
1.840
1.760
1.810
8,832
+0.06(+3.43%)
May 17, 2016
1.830
1.830
1.720
1.750
4,936
+0.00(+0.00%)
May 16, 2016
1.750
1.780
1.750
1.750
2,416
+0.00(+0.00%)
May 13, 2016
1.720
1.750
1.720
1.750
565
+0.05(+2.94%)
May 12, 2016
1.730
1.850
1.680
1.700
30,368
-0.05(-2.86%)
May 11, 2016
1.750
1.830
1.740
1.750
3,558
+0.00(+0.00%)
May 10, 2016
1.750
1.830
1.730
1.750
39,659
-0.05(-2.67%)
May 09, 2016
1.800
1.840
1.772
1.798
2,400
+0.05(+2.74%)
May 06, 2016
1.790
1.870
1.750
1.750
22,033
-0.09(-4.89%)
May 05, 2016
1.810
1.840
1.810
1.840
2,840
+0.03(+1.66%)
May 04, 2016
1.850
1.870
1.810
1.810
7,105
-0.05(-2.52%)
May 03, 2016
1.870
1.870
1.850
1.857
4,443
+0.05(+2.59%)
May 02, 2016
1.820
1.860
1.800
1.810
1,918
+0.01(+0.56%)
Apr 29, 2016
1.820
1.820
1.800
1.800
1,121
-0.07(-3.69%)
Apr 28, 2016
1.870
1.870
1.869
1.869
710
+0.03(+1.58%)
Apr 27, 2016
1.820
1.860
1.810
1.840
3,652
-0.03(-1.60%)
Apr 26, 2016
1.800
1.870
1.800
1.870
1,099
+0.01(+0.54%)
Apr 25, 2016
1.790
1.860
1.780
1.860
743
+0.10(+5.68%)
Apr 22, 2016
1.850
1.859
1.760
1.760
11,160
-0.04(-2.22%)
Apr 21, 2016
1.890
1.890
1.800
1.800
13,051
-0.09(-4.76%)
Apr 20, 2016
1.811
1.890
1.811
1.890
2,376
+0.07(+3.78%)
Apr 19, 2016
1.830
1.880
1.821
1.821
8,925
-0.01(-0.49%)
Apr 18, 2016
1.860
1.860
1.830
1.830
8,698
-0.03(-1.61%)
Apr 15, 2016
1.890
1.890
1.860
1.860
1,726
-0.02(-1.01%)
Apr 14, 2016
1.870
1.879
1.870
1.879
943
+0.02(+1.02%)
Apr 13, 2016
1.870
1.890
1.860
1.860
704
-0.01(-0.53%)
Apr 12, 2016
1.830
1.870
1.830
1.870
12,760
+0.03(+1.63%)
Apr 11, 2016
1.850
1.850
1.800
1.840
23,421
-0.01(-0.52%)
Apr 08, 2016
1.830
1.850
1.820
1.850
17,820
+0.03(+1.69%)
Apr 07, 2016
1.831
1.831
1.818
1.819
15,290
-0.03(-1.68%)
Apr 06, 2016
1.860
1.860
1.820
1.850
17,022
-0.03(-1.41%)
Apr 05, 2016
1.900
1.900
1.860
1.877
1,181
-0.01(-0.71%)
Apr 04, 2016
1.850
1.900
1.848
1.890
20,201
+0.02(+1.07%)
Apr 01, 2016
1.879
1.900
1.860
1.870
10,328
-0.03(-1.58%)
Mar 31, 2016
1.900
1.900
1.900
1.900
327
+0.01(+0.53%)
Mar 30, 2016
1.870
1.890
1.870
1.890
1,658
-0.01(-0.53%)
Mar 29, 2016
1.870
1.940
1.870
1.900
2,207
+0.03(+1.60%)
Mar 28, 2016
1.930
1.940
1.860
1.870
15,616
-0.07(-3.60%)
Mar 24, 2016
1.930
1.940
1.940
1.940
2,300
-0.02(-1.02%)
Mar 23, 2016
1.970
1.970
1.930
1.960
7,180
-0.01(-0.51%)
Mar 22, 2016
1.970
1.970
1.930
1.970
7,423
+0.03(+1.55%)
Mar 21, 2016
2.050
2.050
1.940
1.940
11,378
-0.13(-6.28%)
Mar 18, 2016
1.980
2.070
1.950
2.070
9,624
+0.09(+4.55%)
Mar 17, 2016
1.980
1.990
1.890
1.980
8,865
+0.03(+1.54%)
Mar 16, 2016
1.960
1.960
1.880
1.950
4,137
+0.09(+4.84%)
Mar 15, 2016
1.980
1.980
1.840
1.860
4,356
-0.01(-0.53%)
Mar 14, 2016
1.890
1.980
1.870
1.870
6,221
-0.05(-2.60%)
Mar 11, 2016
1.850
2.000
1.850
1.920
8,495
+0.08(+4.35%)
Mar 10, 2016
1.770
1.925
1.770
1.840
81,734
+0.09(+5.14%)
Mar 09, 2016
1.749
1.770
1.740
1.750
1,122
+0.02(+1.16%)
Mar 08, 2016
1.770
1.780
1.720
1.730
27,404
-0.04(-2.26%)
Mar 07, 2016
1.780
1.790
1.690
1.770
3,240
+0.06(+3.51%)
Mar 04, 2016
1.700
1.720
1.700
1.710
15,830
+0.08(+4.91%)
Mar 03, 2016
1.780
1.780
1.630
1.630
3,179
-0.04(-2.40%)
Mar 02, 2016
1.700
1.720
1.630
1.670
1,676
-0.02(-1.18%)
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
.