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 (%)
Aug 31, 2020
2.250
2.250
2.200
2.230
99,126
-0.05(-2.19%)
Aug 28, 2020
2.320
2.370
2.240
2.280
101,800
-0.06(-2.56%)
Aug 27, 2020
2.210
2.360
2.210
2.340
209,555
-0.02(-0.85%)
Aug 26, 2020
2.390
2.440
2.300
2.360
98,341
-0.05(-2.07%)
Aug 25, 2020
2.500
2.540
2.340
2.410
163,022
-0.07(-2.82%)
Aug 24, 2020
2.360
2.490
2.340
2.480
193,142
+0.14(+5.98%)
Aug 21, 2020
2.300
2.390
2.230
2.340
248,600
+0.04(+1.74%)
Aug 20, 2020
2.280
2.350
2.250
2.300
120,243
+0.03(+1.32%)
Aug 19, 2020
2.150
2.330
2.120
2.270
298,116
+0.06(+2.71%)
Aug 18, 2020
2.280
2.280
2.160
2.210
102,874
-0.03(-1.34%)
Aug 17, 2020
2.200
2.330
2.170
2.240
115,648
+0.06(+2.52%)
Aug 14, 2020
2.160
2.200
2.150
2.185
65,900
+0.00(+0.23%)
Aug 13, 2020
2.170
2.230
2.130
2.180
107,598
+0.05(+2.35%)
Aug 12, 2020
2.180
2.260
2.110
2.130
358,266
-0.18(-7.79%)
Aug 11, 2020
2.400
2.470
2.270
2.310
174,514
-0.03(-1.28%)
Aug 10, 2020
2.330
2.390
2.290
2.340
103,557
-0.03(-1.27%)
Aug 07, 2020
2.320
2.387
2.230
2.370
149,600
+0.06(+2.60%)
Aug 06, 2020
2.370
2.430
2.300
2.310
121,420
-0.08(-3.35%)
Aug 05, 2020
2.480
2.480
2.350
2.390
126,859
-0.05(-2.05%)
Aug 04, 2020
2.310
2.480
2.270
2.440
267,250
+0.18(+7.96%)
Aug 03, 2020
2.180
2.290
2.150
2.260
216,192
+0.04(+1.80%)
Jul 31, 2020
2.260
2.320
2.170
2.220
114,500
-0.03(-1.33%)
Jul 30, 2020
2.150
2.300
2.130
2.250
210,269
+0.08(+3.69%)
Jul 29, 2020
2.240
2.255
2.150
2.170
163,249
-0.07(-3.13%)
Jul 28, 2020
2.320
2.320
2.230
2.240
246,318
-0.08(-3.45%)
Jul 27, 2020
2.400
2.400
2.270
2.320
192,046
-0.04(-1.69%)
Jul 24, 2020
2.380
2.440
2.310
2.360
123,200
-0.05(-2.07%)
Jul 23, 2020
2.370
2.440
2.320
2.410
173,484
+0.04(+1.69%)
Jul 22, 2020
2.280
2.410
2.280
2.370
187,269
-0.02(-0.84%)
Jul 21, 2020
2.450
2.540
2.300
2.390
382,165
-0.05(-2.05%)
Jul 20, 2020
2.560
2.590
2.410
2.440
335,782
-0.14(-5.43%)
Jul 17, 2020
2.560
2.740
2.520
2.580
761,700
-0.04(-1.53%)
Jul 16, 2020
2.590
2.700
2.530
2.620
311,005
+0.03(+1.16%)
Jul 15, 2020
2.680
2.836
2.550
2.590
255,395
+0.00(+0.00%)
Jul 14, 2020
2.450
2.630
2.450
2.590
225,342
+0.08(+3.19%)
Jul 13, 2020
2.720
2.730
2.490
2.510
341,296
-0.22(-8.06%)
Jul 10, 2020
2.800
2.900
2.714
2.730
248,100
-0.08(-2.85%)
Jul 09, 2020
2.710
2.880
2.610
2.810
336,253
+0.15(+5.64%)
Jul 08, 2020
2.780
2.960
2.620
2.660
421,152
-0.20(-6.99%)
Jul 07, 2020
2.850
2.910
2.800
2.860
294,503
-0.06(-2.05%)
Jul 06, 2020
3.380
3.380
2.840
2.920
838,006
-0.33(-10.15%)
Jul 02, 2020
3.220
3.460
3.200
3.250
428,300
+0.05(+1.56%)
Jul 01, 2020
3.360
3.470
3.030
3.200
603,213
-0.24(-6.98%)
Jun 30, 2020
3.610
3.930
3.330
3.440
1,373,891
-0.05(-1.43%)
Jun 29, 2020
3.400
3.580
3.260
3.490
1,176,118
+0.52(+17.51%)
Jun 26, 2020
2.530
3.185
2.431
2.970
1,106,100
+0.44(+17.39%)
Jun 25, 2020
2.150
2.590
2.150
2.530
314,999
+0.36(+16.59%)
Jun 24, 2020
2.310
2.350
2.070
2.170
306,394
-0.17(-7.26%)
Jun 23, 2020
2.550
2.600
2.295
2.340
250,350
-0.21(-8.24%)
Jun 22, 2020
2.660
2.680
2.520
2.550
163,828
-0.11(-4.14%)
Jun 19, 2020
2.810
2.870
2.630
2.660
228,900
-0.14(-5.00%)
Jun 18, 2020
3.010
3.040
2.750
2.800
317,922
-0.24(-7.89%)
Jun 17, 2020
3.150
3.170
3.000
3.040
244,065
-0.09(-2.88%)
Jun 16, 2020
3.270
3.470
3.110
3.130
304,432
-0.07(-2.19%)
Jun 15, 2020
3.220
3.250
3.050
3.200
247,067
-0.05(-1.54%)
Jun 12, 2020
3.340
3.500
3.180
3.250
383,300
+0.07(+2.20%)
Jun 11, 2020
3.080
3.380
2.800
3.180
783,333
-0.35(-9.92%)
Jun 10, 2020
4.170
4.390
3.330
3.530
1,710,285
-0.52(-12.84%)
Jun 09, 2020
3.450
4.400
3.300
4.050
2,013,213
+0.60(+17.39%)
Jun 08, 2020
2.740
3.740
2.450
3.450
2,361,118
+1.08(+45.57%)
Jun 05, 2020
2.520
2.630
2.360
2.370
287,300
+0.06(+2.60%)
Jun 04, 2020
1.910
2.430
1.870
2.310
525,569
+0.40(+20.94%)
Jun 03, 2020
1.900
1.930
1.870
1.910
52,594
+0.01(+0.53%)
Jun 02, 2020
1.820
1.950
1.820
1.900
91,394
+0.09(+4.97%)
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
.