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 27, 2012
2.200
2.200
2.200
2.200
3,800
+0.06(+2.80%)
Sep 26, 2012
2.190
2.190
2.100
2.140
4,000
-0.04(-1.83%)
Sep 25, 2012
2.230
2.230
2.180
2.180
200
-0.02(-0.91%)
Sep 24, 2012
2.200
2.200
2.200
2.200
400
+0.04(+1.85%)
Sep 21, 2012
2.150
2.240
2.120
2.160
32,980
-0.09(-4.00%)
Sep 20, 2012
2.160
2.250
2.140
2.250
5,173
+0.11(+5.14%)
Sep 19, 2012
2.200
2.240
2.140
2.140
17,825
-0.06(-2.76%)
Sep 18, 2012
2.160
2.201
2.160
2.201
1,800
+0.00(+0.04%)
Sep 17, 2012
2.120
2.240
2.120
2.200
3,400
-0.05(-2.15%)
Sep 14, 2012
2.250
2.250
2.248
2.248
200
+0.04(+1.73%)
Sep 13, 2012
2.240
2.360
2.206
2.210
3,091
-0.02(-0.90%)
Sep 12, 2012
2.140
2.230
2.090
2.230
38,041
+0.08(+3.72%)
Sep 11, 2012
2.180
2.250
2.120
2.150
9,648
-0.05(-2.27%)
Sep 10, 2012
2.200
2.200
2.200
2.200
1,000
-0.05(-2.23%)
Sep 07, 2012
2.170
2.250
2.160
2.250
7,000
+0.08(+3.69%)
Sep 06, 2012
2.250
2.250
2.140
2.170
22,300
-0.09(-3.98%)
Sep 05, 2012
2.250
2.290
2.250
2.260
3,566
+0.01(+0.44%)
Sep 04, 2012
2.200
2.290
2.200
2.250
33,543
+0.05(+2.28%)
Aug 31, 2012
2.170
2.200
2.150
2.200
2,600
+0.05(+2.32%)
Aug 30, 2012
2.190
2.268
2.150
2.150
21,421
-0.04(-1.83%)
Aug 29, 2012
2.100
2.190
2.100
2.190
20,600
+0.06(+2.58%)
Aug 27, 2012
2.150
2.150
2.100
2.135
10,887
-0.02(-0.70%)
Aug 24, 2012
2.100
2.150
2.093
2.150
11,308
+0.05(+2.38%)
Aug 23, 2012
2.070
2.100
2.070
2.100
10,150
+0.02(+0.96%)
Aug 22, 2012
2.080
2.080
2.080
2.080
500
-0.02(-0.95%)
Aug 21, 2012
2.140
2.140
2.060
2.100
19,303
+0.02(+0.96%)
Aug 20, 2012
2.080
2.080
2.080
2.080
425
-0.02(-0.95%)
Aug 17, 2012
2.080
2.100
2.070
2.100
1,313
-0.06(-2.78%)
Aug 16, 2012
2.100
2.160
2.090
2.160
11,640
+0.06(+2.86%)
Aug 15, 2012
2.080
2.100
2.074
2.100
6,765
+0.02(+0.76%)
Aug 14, 2012
2.060
2.084
2.020
2.084
15,877
+0.02(+1.17%)
Aug 13, 2012
2.060
2.062
2.060
2.060
10,126
+0.00(+0.00%)
Aug 10, 2012
2.070
2.098
2.010
2.060
12,106
-0.01(-0.53%)
Aug 09, 2012
2.060
2.071
2.040
2.071
5,051
+0.01(+0.53%)
Aug 08, 2012
2.060
2.060
2.060
2.060
100
+0.00(+0.00%)
Aug 07, 2012
2.170
2.170
2.040
2.060
3,010
-0.03(-1.44%)
Aug 06, 2012
2.090
2.140
2.035
2.090
30,442
-0.01(-0.48%)
Aug 03, 2012
2.100
2.100
2.050
2.100
81,887
+0.09(+4.48%)
Aug 02, 2012
2.010
2.010
2.010
2.010
600
-0.09(-4.29%)
Aug 01, 2012
2.060
2.100
2.060
2.100
10,468
+0.10(+5.00%)
Jul 31, 2012
2.070
2.100
1.965
2.000
16,200
-0.10(-4.72%)
Jul 30, 2012
2.060
2.099
2.060
2.099
200
+0.01(+0.43%)
Jul 26, 2012
2.100
2.090
2.090
2.090
7,600
+0.06(+2.96%)
Jul 24, 2012
2.010
2.030
2.030
2.030
1,200
-0.02(-0.98%)
Jul 23, 2012
2.090
2.090
2.050
2.050
1,503
-0.11(-5.09%)
Jul 20, 2012
2.160
2.160
2.160
2.160
500
+0.06(+2.86%)
Jul 19, 2012
2.100
2.100
2.100
2.100
5,000
+0.00(+0.00%)
Jul 18, 2012
2.050
2.134
2.050
2.100
7,894
+0.09(+4.48%)
Jul 17, 2012
2.090
2.100
2.000
2.010
11,530
-0.09(-4.28%)
Jul 16, 2012
2.100
2.100
2.096
2.100
4,600
-0.00(-0.00%)
Jul 13, 2012
2.070
2.100
2.070
2.100
1,300
+0.00(+0.00%)
Jul 11, 2012
2.100
2.100
2.100
2.100
800
+0.00(+0.00%)
Jul 10, 2012
2.100
2.120
2.100
2.100
1,070
+0.00(+0.00%)
Jul 09, 2012
2.120
2.150
2.100
2.100
7,496
+0.05(+2.44%)
Jul 06, 2012
2.150
2.150
2.050
2.050
2,250
-0.01(-0.49%)
Jul 05, 2012
2.060
2.060
2.060
2.060
400
-0.04(-1.86%)
Jul 03, 2012
2.099
2.099
2.099
2.099
140
+0.05(+2.39%)
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
.