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 (%)
Jun 30, 2016
1.800
1.800
1.770
1.770
1,017
-0.01(-0.56%)
Jun 29, 2016
1.770
1.800
1.770
1.780
1,093
-0.01(-0.56%)
Jun 28, 2016
1.750
1.800
1.750
1.790
7,633
+0.01(+0.56%)
Jun 27, 2016
1.785
1.800
1.770
1.780
7,005
+0.01(+0.56%)
Jun 24, 2016
1.790
1.800
1.765
1.770
15,248
-0.02(-1.12%)
Jun 23, 2016
1.800
1.830
1.790
1.790
4,513
-0.01(-0.41%)
Jun 22, 2016
1.790
1.810
1.790
1.797
2,881
+0.01(+0.41%)
Jun 21, 2016
1.780
1.790
1.780
1.790
720
-0.02(-1.10%)
Jun 20, 2016
1.840
1.840
1.810
1.810
6,412
+0.01(+0.55%)
Jun 17, 2016
1.800
1.810
1.781
1.800
3,264
-0.04(-2.13%)
Jun 16, 2016
1.810
1.860
1.784
1.839
5,131
+0.02(+1.05%)
Jun 15, 2016
1.780
1.830
1.760
1.820
6,512
+0.05(+2.82%)
Jun 14, 2016
1.850
1.850
1.770
1.770
5,953
-0.06(-3.28%)
Jun 13, 2016
1.750
1.840
1.750
1.830
7,115
+0.02(+1.10%)
Jun 10, 2016
1.800
1.810
1.800
1.810
5,939
-0.00(-0.28%)
Jun 09, 2016
1.850
1.850
1.810
1.815
17,913
-0.04(-1.89%)
Jun 08, 2016
1.800
1.880
1.760
1.850
22,291
+0.06(+3.35%)
Jun 07, 2016
1.750
1.800
1.750
1.790
16,162
+0.00(+0.00%)
Jun 06, 2016
1.800
1.811
1.780
1.790
9,419
+0.02(+1.13%)
Jun 03, 2016
1.750
1.940
1.750
1.770
2,813
+0.01(+0.57%)
Jun 02, 2016
1.850
1.990
1.760
1.760
5,463
-0.02(-1.12%)
Jun 01, 2016
1.730
1.807
1.700
1.780
40,273
+0.04(+2.32%)
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%)
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
.