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 (%)
Jul 30, 2021
2.210
2.250
2.191
2.240
22,439
+0.03(+1.36%)
Jul 29, 2021
2.220
2.240
2.210
2.210
7,437
+0.00(+0.00%)
Jul 28, 2021
2.220
2.250
2.210
2.210
13,328
-0.02(-0.90%)
Jul 27, 2021
2.280
2.305
2.220
2.230
39,025
-0.10(-4.09%)
Jul 26, 2021
2.350
2.360
2.305
2.325
19,866
-0.05(-2.31%)
Jul 23, 2021
2.420
2.466
2.320
2.380
26,476
+0.00(+0.00%)
Jul 22, 2021
2.290
2.490
2.290
2.380
54,971
+0.07(+3.03%)
Jul 21, 2021
2.290
2.400
2.290
2.310
19,340
+0.02(+0.87%)
Jul 20, 2021
2.300
2.400
2.260
2.290
34,892
+0.01(+0.44%)
Jul 19, 2021
2.380
2.400
2.253
2.280
49,194
-0.13(-5.39%)
Jul 16, 2021
2.420
2.450
2.400
2.410
24,950
-0.05(-2.03%)
Jul 15, 2021
2.530
2.540
2.410
2.460
33,514
-0.06(-2.38%)
Jul 14, 2021
2.620
2.630
2.490
2.520
22,427
-0.11(-4.18%)
Jul 13, 2021
2.610
2.660
2.610
2.630
12,512
+0.05(+1.94%)
Jul 12, 2021
2.530
2.640
2.502
2.580
72,871
+0.02(+0.78%)
Jul 09, 2021
2.510
2.590
2.510
2.560
20,250
+0.06(+2.20%)
Jul 08, 2021
2.520
2.600
2.500
2.505
24,896
-0.04(-1.38%)
Jul 07, 2021
2.630
2.650
2.515
2.540
34,822
-0.06(-2.31%)
Jul 06, 2021
2.590
2.650
2.570
2.600
16,926
-0.01(-0.38%)
Jul 02, 2021
2.710
2.710
2.550
2.610
45,845
-0.10(-3.51%)
Jul 01, 2021
2.630
2.730
2.620
2.705
20,767
+0.08(+3.24%)
Jun 30, 2021
2.710
2.710
2.570
2.620
54,980
-0.12(-4.38%)
Jun 29, 2021
2.850
2.860
2.700
2.740
51,758
-0.05(-1.79%)
Jun 28, 2021
2.470
2.910
2.410
2.790
507,615
+0.36(+14.81%)
Jun 25, 2021
2.450
2.487
2.400
2.430
19,222
-0.04(-1.62%)
Jun 24, 2021
2.553
2.553
2.400
2.470
21,716
-0.03(-1.20%)
Jun 23, 2021
2.420
2.500
2.390
2.500
11,040
+0.08(+3.31%)
Jun 22, 2021
2.440
2.440
2.380
2.420
41,569
+0.00(+0.00%)
Jun 21, 2021
2.500
2.500
2.400
2.420
18,068
-0.07(-2.81%)
Jun 18, 2021
2.490
2.533
2.440
2.490
25,178
+0.03(+1.22%)
Jun 17, 2021
2.480
2.550
2.420
2.460
29,737
+0.00(+0.00%)
Jun 16, 2021
2.520
2.560
2.460
2.460
12,894
-0.04(-1.60%)
Jun 15, 2021
2.540
2.550
2.470
2.500
19,471
-0.02(-0.79%)
Jun 14, 2021
2.460
2.590
2.460
2.520
16,936
+0.04(+1.61%)
Jun 11, 2021
2.490
2.570
2.460
2.480
29,181
-0.05(-1.98%)
Jun 10, 2021
2.520
2.590
2.520
2.530
8,311
+0.01(+0.40%)
Jun 09, 2021
2.570
2.640
2.490
2.520
56,887
-0.06(-2.33%)
Jun 08, 2021
2.560
2.590
2.498
2.580
33,563
+0.01(+0.39%)
Jun 07, 2021
2.520
2.590
2.510
2.570
22,484
+0.07(+2.69%)
Jun 04, 2021
2.500
2.590
2.450
2.503
71,060
+0.01(+0.51%)
Jun 03, 2021
2.400
2.530
2.400
2.490
37,296
+0.11(+4.62%)
Jun 02, 2021
2.570
2.570
2.340
2.380
79,403
-0.19(-7.39%)
Jun 01, 2021
2.640
2.640
2.500
2.570
47,977
-0.01(-0.39%)
May 28, 2021
2.520
2.660
2.520
2.580
81,161
+0.07(+2.79%)
May 27, 2021
2.480
2.570
2.445
2.510
45,453
+0.06(+2.45%)
May 26, 2021
2.390
2.550
2.330
2.450
133,490
+0.09(+3.81%)
May 25, 2021
2.400
2.420
2.360
2.360
45,247
-0.06(-2.48%)
May 24, 2021
2.390
2.450
2.381
2.420
32,943
+0.03(+1.26%)
May 21, 2021
2.350
2.440
2.350
2.390
29,375
+0.02(+0.84%)
May 20, 2021
2.280
2.420
2.280
2.370
31,730
+0.09(+3.95%)
May 19, 2021
2.320
2.350
2.260
2.280
44,337
-0.10(-4.20%)
May 18, 2021
2.450
2.480
2.350
2.380
55,741
-0.07(-2.86%)
May 17, 2021
2.250
2.550
2.220
2.450
258,865
+0.19(+8.41%)
May 14, 2021
2.130
2.470
2.040
2.260
568,623
+0.35(+18.32%)
May 13, 2021
1.950
2.010
1.910
1.910
46,768
-0.06(-3.05%)
May 12, 2021
1.950
1.980
1.900
1.970
55,560
+0.02(+1.03%)
May 11, 2021
1.990
2.011
1.900
1.950
69,649
-0.08(-3.94%)
May 10, 2021
1.980
2.050
1.910
2.030
156,473
+0.12(+6.28%)
May 07, 2021
1.910
1.970
1.900
1.910
83,759
+0.00(+0.00%)
May 06, 2021
1.950
2.000
1.900
1.910
76,163
-0.05(-2.55%)
May 05, 2021
2.010
2.040
1.940
1.960
34,210
-0.04(-1.75%)
May 04, 2021
1.980
2.100
1.950
1.995
63,543
-0.00(-0.25%)
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
.