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 (%)
Jul 31, 2014
2.500
2.570
2.430
2.450
55,307
-0.08(-3.16%)
Jul 30, 2014
2.530
2.670
2.490
2.530
157,108
-0.02(-0.78%)
Jul 29, 2014
2.500
2.580
2.500
2.550
11,044
+0.02(+0.79%)
Jul 28, 2014
2.520
2.610
2.520
2.530
43,607
+0.01(+0.40%)
Jul 25, 2014
2.510
2.560
2.510
2.520
20,826
-0.04(-1.56%)
Jul 24, 2014
2.520
2.590
2.510
2.560
6,529
+0.01(+0.39%)
Jul 23, 2014
2.590
2.590
2.540
2.550
13,334
-0.01(-0.39%)
Jul 22, 2014
2.520
2.590
2.520
2.560
5,424
+0.00(+0.00%)
Jul 21, 2014
2.590
2.600
2.530
2.560
23,529
-0.00(-0.14%)
Jul 18, 2014
2.550
2.584
2.500
2.564
30,894
+0.01(+0.53%)
Jul 17, 2014
2.550
2.590
2.550
2.550
10,253
-0.01(-0.39%)
Jul 16, 2014
2.550
2.600
2.550
2.560
52,131
+0.01(+0.39%)
Jul 15, 2014
2.560
2.575
2.550
2.550
31,711
-0.02(-0.78%)
Jul 14, 2014
2.600
2.600
2.560
2.570
26,933
-0.04(-1.53%)
Jul 11, 2014
2.610
2.610
2.590
2.610
6,301
-0.01(-0.38%)
Jul 10, 2014
2.580
2.620
2.580
2.620
17,746
+0.01(+0.38%)
Jul 09, 2014
2.550
2.610
2.550
2.610
18,005
+0.02(+0.77%)
Jul 08, 2014
2.630
2.640
2.563
2.590
11,587
-0.04(-1.52%)
Jul 07, 2014
2.700
2.750
2.560
2.630
36,182
-0.11(-4.02%)
Jul 03, 2014
2.630
2.740
2.740
2.740
70,400
+0.10(+3.79%)
Jul 02, 2014
2.620
2.711
2.580
2.640
101,444
-0.09(-3.30%)
Jul 01, 2014
2.700
2.800
2.660
2.730
52,163
-0.02(-0.91%)
Jun 30, 2014
2.720
2.780
2.700
2.755
53,888
-0.02(-0.54%)
Jun 27, 2014
2.790
2.790
2.750
2.770
18,867
-0.03(-1.07%)
Jun 26, 2014
2.830
2.830
2.800
2.800
15,745
-0.03(-1.06%)
Jun 25, 2014
2.900
2.900
2.820
2.830
13,863
-0.06(-2.08%)
Jun 24, 2014
2.880
2.910
2.770
2.890
38,541
+0.01(+0.35%)
Jun 23, 2014
2.950
3.000
2.880
2.880
25,510
-0.05(-1.71%)
Jun 20, 2014
2.890
2.930
2.720
2.930
13,228
+0.02(+0.69%)
Jun 19, 2014
3.060
3.070
2.880
2.910
16,269
-0.15(-4.90%)
Jun 18, 2014
3.100
3.100
3.040
3.060
23,145
+0.01(+0.33%)
Jun 17, 2014
2.960
3.080
2.950
3.050
40,644
+0.15(+5.17%)
Jun 16, 2014
2.810
2.950
2.810
2.900
26,443
+0.12(+4.14%)
Jun 13, 2014
2.760
2.800
2.720
2.785
28,954
+0.04(+1.63%)
Jun 12, 2014
2.720
2.790
2.720
2.740
4,672
+0.02(+0.74%)
Jun 11, 2014
2.800
2.800
2.650
2.720
11,589
-0.05(-1.98%)
Jun 10, 2014
2.790
2.790
2.750
2.775
9,503
-0.02(-0.54%)
Jun 06, 2014
2.860
2.909
2.790
2.790
10,853
-0.18(-6.06%)
Jun 05, 2014
2.960
2.980
2.820
2.970
35,623
+0.01(+0.34%)
Jun 04, 2014
2.940
3.030
2.940
2.960
36,472
+0.04(+1.37%)
Jun 03, 2014
2.910
3.060
2.900
2.920
68,951
-0.08(-2.67%)
Jun 02, 2014
2.720
3.130
2.720
3.000
216,715
+0.37(+14.07%)
May 30, 2014
2.650
2.700
2.590
2.630
32,725
-0.07(-2.59%)
May 29, 2014
2.600
2.710
2.560
2.700
48,018
+0.12(+4.65%)
May 28, 2014
2.690
2.690
2.570
2.580
27,561
-0.17(-6.18%)
May 27, 2014
2.760
2.830
2.660
2.750
54,685
+0.06(+2.23%)
May 23, 2014
2.700
2.690
2.690
2.690
8,100
-0.07(-2.53%)
May 22, 2014
2.757
2.830
2.620
2.760
17,849
+0.02(+0.73%)
May 21, 2014
2.715
2.760
2.650
2.740
34,758
+0.09(+3.40%)
May 20, 2014
2.590
2.670
2.580
2.650
27,403
+0.08(+3.11%)
May 19, 2014
2.570
2.660
2.550
2.570
51,355
-0.06(-2.28%)
May 16, 2014
2.550
2.700
2.550
2.630
53,033
+0.08(+3.14%)
May 15, 2014
2.610
2.650
2.550
2.550
49,436
-0.11(-4.14%)
May 14, 2014
2.780
2.780
2.650
2.660
17,395
-0.10(-3.62%)
May 13, 2014
2.700
2.820
2.690
2.760
65,779
+0.05(+1.85%)
May 12, 2014
2.840
2.865
2.700
2.710
96,088
-0.13(-4.58%)
May 09, 2014
3.100
3.105
2.780
2.840
129,271
-0.24(-7.79%)
May 08, 2014
3.120
3.180
3.080
3.080
25,802
-0.08(-2.53%)
May 07, 2014
3.170
3.230
3.160
3.160
22,200
-0.04(-1.40%)
May 06, 2014
3.270
3.301
3.170
3.205
55,892
-0.13(-4.04%)
May 05, 2014
3.320
3.340
3.250
3.340
43,454
+0.09(+2.77%)
May 02, 2014
3.330
3.350
3.250
3.250
34,679
+0.00(+0.00%)
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
.