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 (%)
Sep 30, 2009
2.250
2.300
2.202
2.300
5,528
+0.10(+4.55%)
Sep 29, 2009
2.150
2.269
2.150
2.200
3,526
+0.04(+1.70%)
Sep 28, 2009
2.233
2.233
2.160
2.163
2,184
-0.16(-6.76%)
Sep 25, 2009
2.160
2.320
2.150
2.320
1,226
+0.09(+4.04%)
Sep 24, 2009
2.140
2.270
2.060
2.230
1,400
+0.08(+3.72%)
Sep 23, 2009
2.130
2.150
2.060
2.150
4,300
+0.09(+4.37%)
Sep 22, 2009
2.100
2.260
2.050
2.060
3,025
+0.03(+1.48%)
Sep 21, 2009
2.200
2.229
2.010
2.030
16,300
-0.15(-6.88%)
Sep 18, 2009
2.290
2.290
2.180
2.180
16,064
-0.07(-3.11%)
Sep 17, 2009
2.298
2.298
2.210
2.250
3,200
+0.00(+0.00%)
Sep 16, 2009
2.220
2.289
2.200
2.250
3,750
+0.05(+2.27%)
Sep 15, 2009
2.180
2.201
2.180
2.200
8,464
-0.03(-1.35%)
Sep 14, 2009
2.150
2.250
2.150
2.230
16,693
+0.03(+1.47%)
Sep 11, 2009
2.150
2.198
2.150
2.198
4,800
-0.00(-0.10%)
Sep 10, 2009
2.170
2.200
2.170
2.200
5,959
+0.09(+4.27%)
Sep 09, 2009
2.150
2.150
2.110
2.110
600
+0.01(+0.72%)
Sep 08, 2009
2.140
2.140
2.095
2.095
600
+0.01(+0.24%)
Sep 04, 2009
2.050
2.130
2.000
2.090
2,150
-0.02(-1.12%)
Sep 03, 2009
2.208
2.208
2.080
2.114
4,900
-0.11(-4.79%)
Sep 02, 2009
2.200
2.250
2.100
2.220
14,886
+0.18(+8.82%)
Sep 01, 2009
1.930
2.250
1.930
2.040
36,986
+0.12(+6.25%)
Aug 31, 2009
1.930
1.960
1.900
1.920
8,420
-0.04(-2.04%)
Aug 28, 2009
1.930
1.960
1.900
1.960
7,019
+0.09(+4.81%)
Aug 26, 2009
1.950
1.960
1.870
1.870
14,637
-0.05(-2.60%)
Aug 25, 2009
1.880
1.966
1.880
1.920
7,423
-0.06(-3.03%)
Aug 24, 2009
1.830
1.980
1.830
1.980
6,812
+0.13(+7.03%)
Aug 21, 2009
1.850
1.870
1.810
1.850
2,700
+0.01(+0.54%)
Aug 20, 2009
1.810
1.850
1.800
1.840
28,402
+0.03(+1.66%)
Aug 19, 2009
1.810
1.810
1.790
1.810
22,453
+0.01(+0.55%)
Aug 18, 2009
1.810
1.810
1.770
1.800
128,275
-0.01(-0.55%)
Aug 17, 2009
1.830
1.830
1.760
1.810
3,330
+0.00(+0.00%)
Aug 14, 2009
1.830
1.850
1.760
1.810
9,650
-0.04(-2.16%)
Aug 13, 2009
1.810
1.885
1.810
1.850
6,630
-0.07(-3.65%)
Aug 12, 2009
1.930
1.950
1.760
1.920
42,076
-0.02(-1.03%)
Aug 11, 2009
1.950
1.950
1.770
1.940
9,746
+0.00(+0.00%)
Aug 10, 2009
1.920
1.950
1.900
1.940
36,653
-0.02(-0.90%)
Aug 07, 2009
1.920
1.960
1.920
1.958
2,329
+0.04(+1.96%)
Aug 06, 2009
1.920
1.920
1.920
1.920
2,510
-0.03(-1.54%)
Aug 05, 2009
1.930
1.990
1.930
1.950
20,375
-0.04(-2.01%)
Aug 04, 2009
1.910
1.990
1.910
1.990
5,843
+0.04(+2.31%)
Aug 03, 2009
1.940
1.950
1.900
1.945
11,181
+0.02(+0.78%)
Jul 31, 2009
1.850
1.950
1.850
1.930
35,046
+0.10(+5.46%)
Jul 29, 2009
1.850
1.830
1.830
1.830
20,200
-0.02(-1.08%)
Jul 28, 2009
1.800
1.900
1.800
1.850
8,019
+0.01(+0.61%)
Jul 27, 2009
1.900
1.911
1.800
1.839
2,600
-0.00(-0.10%)
Jul 24, 2009
1.900
1.900
1.841
1.841
6,000
-0.14(-7.05%)
Jul 23, 2009
1.860
1.980
1.720
1.980
5,600
+0.06(+3.13%)
Jul 22, 2009
1.830
1.920
1.830
1.920
3,961
+0.03(+1.59%)
Jul 21, 2009
1.840
1.890
1.805
1.890
1,700
+0.05(+2.72%)
Jul 20, 2009
1.880
1.900
1.840
1.840
8,850
+0.19(+11.52%)
Jul 17, 2009
1.640
1.660
1.610
1.650
2,075
-0.04(-2.37%)
Jul 16, 2009
1.750
1.750
1.690
1.690
1,970
-0.06(-3.42%)
Jul 15, 2009
1.860
1.860
1.750
1.750
480
+0.00(+0.00%)
Jul 14, 2009
1.640
1.750
1.640
1.750
12,000
+0.09(+5.17%)
Jul 13, 2009
1.664
1.664
1.664
1.664
100
-0.24(-12.42%)
Jul 10, 2009
1.900
1.900
1.900
1.900
8,700
+0.05(+2.70%)
Jul 09, 2009
1.844
1.870
1.680
1.850
3,288
+0.00(+0.00%)
Jul 08, 2009
1.800
1.851
1.800
1.850
11,817
+0.04(+2.21%)
Jul 07, 2009
1.610
1.810
1.610
1.810
1,350
+0.01(+0.56%)
Jul 06, 2009
1.740
1.800
1.740
1.800
1,900
+0.00(+0.00%)
Jul 02, 2009
1.750
1.800
1.750
1.800
7,632
+0.08(+4.65%)
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
.