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 29, 2022
1.400
1.400
1.320
1.400
21,570
+0.04(+2.94%)
Jul 28, 2022
1.360
1.400
1.330
1.360
12,014
-0.03(-2.16%)
Jul 27, 2022
1.390
1.390
1.300
1.390
7,238
+0.06(+4.51%)
Jul 26, 2022
1.340
1.400
1.320
1.330
6,043
-0.03(-2.21%)
Jul 25, 2022
1.320
1.412
1.320
1.360
7,578
+0.01(+0.74%)
Jul 22, 2022
1.400
1.400
1.320
1.350
23,527
+0.00(+0.00%)
Jul 21, 2022
1.350
1.360
1.290
1.350
12,919
+0.04(+3.05%)
Jul 20, 2022
1.320
1.370
1.270
1.310
9,195
+0.01(+0.77%)
Jul 19, 2022
1.340
1.360
1.300
1.300
4,973
-0.05(-3.70%)
Jul 18, 2022
1.320
1.370
1.300
1.350
12,177
+0.00(+0.00%)
Jul 15, 2022
1.280
1.370
1.280
1.350
12,238
+0.06(+4.65%)
Jul 14, 2022
1.330
1.340
1.290
1.290
3,813
-0.03(-2.27%)
Jul 13, 2022
1.290
1.330
1.280
1.320
4,411
+0.05(+3.94%)
Jul 12, 2022
1.270
1.340
1.270
1.270
13,279
-0.05(-3.79%)
Jul 11, 2022
1.320
1.340
1.310
1.320
2,967
+0.02(+1.54%)
Jul 08, 2022
1.310
1.330
1.270
1.300
8,943
-0.01(-0.76%)
Jul 07, 2022
1.275
1.310
1.240
1.310
5,449
+0.03(+2.34%)
Jul 06, 2022
1.250
1.290
1.240
1.280
3,189
+0.03(+2.40%)
Jul 05, 2022
1.300
1.300
1.250
1.250
1,803
-0.03(-2.34%)
Jul 01, 2022
1.230
1.300
1.230
1.280
15,475
+0.02(+1.59%)
Jun 30, 2022
1.260
1.290
1.250
1.260
1,304
+0.00(+0.00%)
Jun 29, 2022
1.270
1.279
1.240
1.260
2,890
-0.01(-0.79%)
Jun 28, 2022
1.260
1.270
1.235
1.270
9,373
+0.00(+0.00%)
Jun 27, 2022
1.211
1.300
1.211
1.270
15,488
+0.00(+0.00%)
Jun 24, 2022
1.270
1.270
1.260
1.270
3,722
+0.05(+4.10%)
Jun 23, 2022
1.216
1.283
1.213
1.220
5,368
-0.04(-3.17%)
Jun 22, 2022
1.275
1.275
1.260
1.260
4,063
+0.01(+0.80%)
Jun 21, 2022
1.280
1.290
1.250
1.250
4,801
-0.02(-1.57%)
Jun 17, 2022
1.260
1.300
1.250
1.270
6,921
+0.03(+2.42%)
Jun 16, 2022
1.250
1.270
1.220
1.240
7,115
-0.02(-1.59%)
Jun 15, 2022
1.350
1.360
1.260
1.260
11,874
-0.02(-1.56%)
Jun 14, 2022
1.350
1.350
1.280
1.280
5,281
+0.02(+1.59%)
Jun 13, 2022
1.310
1.370
1.260
1.260
13,827
-0.12(-8.69%)
Jun 10, 2022
1.354
1.380
1.330
1.380
3,194
-0.02(-1.44%)
Jun 09, 2022
1.400
1.403
1.390
1.400
3,449
+0.01(+0.71%)
Jun 08, 2022
1.395
1.410
1.380
1.390
3,496
+0.01(+0.73%)
Jun 07, 2022
1.400
1.440
1.330
1.380
4,935
-0.01(-0.72%)
Jun 06, 2022
1.449
1.449
1.390
1.390
9,601
-0.01(-0.71%)
Jun 03, 2022
1.340
1.400
1.340
1.400
6,351
+0.00(+0.12%)
Jun 02, 2022
1.400
1.400
1.370
1.398
17,769
-0.00(-0.13%)
Jun 01, 2022
1.380
1.400
1.370
1.400
5,775
+0.00(+0.00%)
May 31, 2022
1.390
1.400
1.380
1.400
7,790
+0.01(+1.03%)
May 27, 2022
1.370
1.400
1.345
1.386
34,277
+0.01(+0.41%)
May 26, 2022
1.370
1.380
1.330
1.380
4,479
+0.01(+1.10%)
May 25, 2022
1.342
1.390
1.320
1.365
10,057
+0.02(+1.40%)
May 24, 2022
1.350
1.390
1.320
1.346
11,200
-0.03(-2.45%)
May 23, 2022
1.352
1.387
1.350
1.380
3,637
+0.07(+5.34%)
May 20, 2022
1.390
1.391
1.310
1.310
6,268
-0.09(-6.43%)
May 19, 2022
1.350
1.400
1.340
1.400
5,915
+0.06(+4.48%)
May 18, 2022
1.370
1.400
1.340
1.340
9,105
-0.04(-2.90%)
May 17, 2022
1.450
1.450
1.380
1.380
33,855
+0.00(+0.00%)
May 16, 2022
1.260
1.410
1.236
1.380
71,579
+0.12(+9.52%)
May 13, 2022
1.190
1.280
1.169
1.260
72,439
+0.13(+11.09%)
May 12, 2022
1.116
1.190
1.073
1.134
66,860
+0.06(+6.00%)
May 11, 2022
1.100
1.100
1.050
1.070
26,165
+0.02(+1.90%)
May 10, 2022
1.070
1.100
1.050
1.050
8,742
-0.03(-2.57%)
May 09, 2022
1.080
1.088
1.062
1.078
22,013
-0.01(-1.12%)
May 06, 2022
1.123
1.123
1.070
1.090
9,070
-0.03(-2.48%)
May 05, 2022
1.129
1.150
1.100
1.118
11,257
-0.03(-2.81%)
May 04, 2022
1.150
1.200
1.130
1.150
16,807
+0.04(+3.60%)
May 03, 2022
1.163
1.163
1.110
1.110
8,893
-0.05(-4.72%)
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
.