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 (%)
Jun 30, 2010
2.850
2.860
2.820
2.820
2,907
-0.03(-1.11%)
Jun 29, 2010
2.980
2.980
2.850
2.852
8,260
-0.12(-3.99%)
Jun 25, 2010
2.860
3.090
2.820
2.970
15,586
+0.08(+2.77%)
Jun 24, 2010
2.910
2.910
2.870
2.890
14,503
+0.01(+0.35%)
Jun 23, 2010
3.000
3.000
2.880
2.880
8,830
-0.09(-3.03%)
Jun 22, 2010
3.026
3.026
2.880
2.970
8,375
-0.04(-1.33%)
Jun 21, 2010
3.050
3.100
3.010
3.010
24,725
-0.08(-2.59%)
Jun 18, 2010
2.920
3.150
2.920
3.090
11,513
+0.12(+4.04%)
Jun 17, 2010
3.080
3.080
2.910
2.970
6,664
-0.11(-3.57%)
Jun 16, 2010
2.940
3.100
2.940
3.080
31,251
+0.17(+5.84%)
Jun 15, 2010
2.840
2.940
2.840
2.910
4,003
+0.06(+2.11%)
Jun 14, 2010
2.800
2.920
2.800
2.850
7,870
+0.06(+2.15%)
Jun 11, 2010
2.810
2.810
2.790
2.790
3,290
-0.01(-0.36%)
Jun 10, 2010
2.830
2.830
2.800
2.800
2,400
-0.01(-0.43%)
Jun 09, 2010
2.810
2.830
2.760
2.812
9,000
+0.06(+2.25%)
Jun 08, 2010
2.750
2.780
2.700
2.750
14,840
-0.02(-0.72%)
Jun 07, 2010
2.770
2.800
2.770
2.770
6,731
-0.03(-1.07%)
Jun 04, 2010
2.770
2.800
2.750
2.800
10,945
-0.01(-0.36%)
Jun 03, 2010
2.830
2.830
2.800
2.810
6,400
-0.02(-0.71%)
Jun 02, 2010
2.772
2.830
2.772
2.830
3,929
+0.03(+1.07%)
Jun 01, 2010
2.780
2.830
2.770
2.800
20,997
+0.01(+0.36%)
May 28, 2010
2.840
2.840
2.780
2.790
5,450
-0.07(-2.45%)
May 27, 2010
2.810
2.893
2.810
2.860
5,875
+0.05(+1.78%)
May 26, 2010
2.840
2.840
2.790
2.810
5,275
+0.04(+1.45%)
May 25, 2010
2.753
2.770
2.720
2.770
2,100
-0.00(-0.00%)
May 24, 2010
2.850
2.910
2.700
2.770
14,597
-0.09(-3.14%)
May 21, 2010
2.890
2.890
2.750
2.860
17,420
+0.03(+1.06%)
May 20, 2010
2.850
2.917
2.800
2.830
21,465
-0.15(-4.99%)
May 19, 2010
2.970
3.030
2.900
2.978
19,032
-0.03(-1.04%)
May 18, 2010
2.950
3.040
2.950
3.010
27,975
+0.06(+2.03%)
May 17, 2010
3.000
3.090
2.950
2.950
14,579
-0.05(-1.67%)
May 14, 2010
3.080
3.080
2.980
3.000
23,368
-0.07(-2.28%)
May 13, 2010
3.180
3.180
3.000
3.070
39,158
-0.13(-4.07%)
May 12, 2010
3.280
3.400
3.080
3.200
109,756
+0.06(+1.91%)
May 11, 2010
3.190
3.480
2.950
3.140
219,632
+0.58(+22.66%)
May 10, 2010
2.600
2.600
2.400
2.560
10,900
-0.04(-1.54%)
May 07, 2010
2.600
2.600
2.450
2.600
29,500
+0.06(+2.36%)
May 06, 2010
2.630
2.630
2.300
2.540
14,132
-0.15(-5.58%)
May 05, 2010
2.490
2.700
2.400
2.690
33,407
+0.17(+6.75%)
May 04, 2010
2.580
2.600
2.520
2.520
7,983
-0.10(-3.82%)
May 03, 2010
2.860
2.860
2.500
2.620
26,701
-0.24(-8.39%)
Apr 30, 2010
2.870
2.950
2.635
2.860
40,067
+0.06(+2.14%)
Apr 29, 2010
2.570
2.890
2.570
2.800
71,511
+0.24(+9.33%)
Apr 28, 2010
2.500
2.561
2.430
2.561
19,925
+0.09(+3.68%)
Apr 27, 2010
2.390
2.480
2.390
2.470
8,308
+0.06(+2.49%)
Apr 26, 2010
2.370
2.450
2.320
2.410
23,180
+0.08(+3.43%)
Apr 23, 2010
2.350
2.360
2.320
2.330
9,593
+0.02(+0.87%)
Apr 22, 2010
2.300
2.310
2.300
2.310
18,867
+0.00(+0.00%)
Apr 21, 2010
2.350
2.360
2.310
2.310
11,947
-0.03(-1.28%)
Apr 20, 2010
2.310
2.340
2.300
2.340
2,662
+0.03(+1.30%)
Apr 19, 2010
2.330
2.340
2.310
2.310
1,632
+0.01(+0.43%)
Apr 16, 2010
2.320
2.360
2.290
2.300
47,035
+0.01(+0.44%)
Apr 15, 2010
2.300
2.310
2.260
2.290
9,857
-0.01(-0.43%)
Apr 14, 2010
2.300
2.370
2.300
2.300
9,634
-0.01(-0.43%)
Apr 13, 2010
2.250
2.360
2.250
2.310
13,167
-0.07(-2.94%)
Apr 12, 2010
2.210
2.490
2.210
2.380
14,028
+0.13(+5.78%)
Apr 09, 2010
2.300
2.300
2.250
2.250
3,988
-0.06(-2.59%)
Apr 08, 2010
2.240
2.310
2.240
2.310
3,000
+0.08(+3.58%)
Apr 07, 2010
2.200
2.230
2.200
2.230
400
-0.02(-0.89%)
Apr 06, 2010
2.230
2.250
2.220
2.250
3,300
-0.01(-0.44%)
Apr 05, 2010
2.270
2.276
2.230
2.260
5,945
-0.03(-1.31%)
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
.