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 29, 2023
0.3800
0.4398
0.3612
0.3800
27,217
-0.02(-4.81%)
Sep 28, 2023
0.3962
0.4000
0.3802
0.3992
3,129
+0.02(+4.53%)
Sep 27, 2023
0.3550
0.4000
0.3550
0.3819
15,064
+0.03(+7.46%)
Sep 26, 2023
0.4357
0.4357
0.3500
0.3554
100,995
-0.04(-10.52%)
Sep 25, 2023
0.4500
0.4397
0.3872
0.3972
93,954
-0.02(-5.65%)
Sep 22, 2023
0.3916
0.4210
0.3743
0.4210
98,737
+0.05(+12.87%)
Sep 21, 2023
0.3870
0.4002
0.3703
0.3730
10,450
-0.01(-1.97%)
Sep 20, 2023
0.3981
0.4095
0.3804
0.3805
13,490
-0.01(-2.44%)
Sep 19, 2023
0.4120
0.4297
0.3900
0.3900
10,678
-0.00(-0.61%)
Sep 18, 2023
0.3807
0.4198
0.3702
0.3924
40,112
-0.04(-9.75%)
Sep 15, 2023
0.3540
0.4348
0.3540
0.4348
80,925
+0.08(+23.14%)
Sep 14, 2023
0.3682
0.3700
0.3513
0.3531
19,965
+0.00(+0.31%)
Sep 13, 2023
0.3700
0.3838
0.3515
0.3520
23,352
+0.00(+0.40%)
Sep 12, 2023
0.3600
0.3630
0.3501
0.3506
37,625
-0.02(-4.57%)
Sep 11, 2023
0.3684
0.3800
0.3514
0.3674
227,943
+0.01(+2.03%)
Sep 08, 2023
0.3522
0.3876
0.3522
0.3601
12,794
-0.01(-2.68%)
Sep 07, 2023
0.3530
0.3700
0.3530
0.3700
3,918
-0.01(-2.53%)
Sep 06, 2023
0.3809
0.3918
0.3682
0.3796
6,931
+0.00(+0.29%)
Sep 05, 2023
0.3752
0.3959
0.3752
0.3785
3,530
-0.01(-2.32%)
Sep 01, 2023
0.3800
0.3998
0.3800
0.3875
18,935
+0.01(+2.98%)
Aug 31, 2023
0.3700
0.3800
0.3660
0.3763
5,204
-0.00(-0.34%)
Aug 30, 2023
0.3530
0.3799
0.3511
0.3776
10,578
+0.01(+2.78%)
Aug 29, 2023
0.3700
0.3798
0.3521
0.3674
37,630
+0.01(+2.06%)
Aug 28, 2023
0.3690
0.3917
0.3500
0.3600
107,938
-0.02(-4.33%)
Aug 25, 2023
0.4117
0.4117
0.3500
0.3763
51,065
-0.01(-3.51%)
Aug 24, 2023
0.4223
0.4230
0.3802
0.3900
72,349
-0.05(-10.67%)
Aug 23, 2023
0.3660
0.4386
0.3600
0.4366
102,234
+0.07(+18.03%)
Aug 22, 2023
0.3500
0.3800
0.3450
0.3699
99,491
+0.02(+5.66%)
Aug 21, 2023
0.3881
0.4192
0.3400
0.3501
292,332
-0.03(-8.71%)
Aug 18, 2023
0.3600
0.4499
0.3600
0.3835
330,681
+0.02(+6.09%)
Aug 17, 2023
0.4050
0.4099
0.3615
0.3615
103,635
-0.06(-13.85%)
Aug 16, 2023
0.4000
0.4427
0.3810
0.4196
94,363
+0.03(+8.99%)
Aug 15, 2023
0.4205
0.4618
0.3420
0.3850
305,860
-0.20(-34.69%)
Aug 14, 2023
0.5900
0.5998
0.5752
0.5895
62,068
-0.01(-2.08%)
Aug 11, 2023
0.6100
0.6100
0.5810
0.6020
13,287
+0.01(+2.10%)
Aug 10, 2023
0.5990
0.6050
0.5800
0.5896
23,568
-0.01(-1.72%)
Aug 09, 2023
0.6300
0.6290
0.5801
0.5999
12,856
-0.00(-0.02%)
Aug 08, 2023
0.6190
0.6359
0.6000
0.6000
11,720
+0.02(+2.56%)
Aug 07, 2023
0.6000
0.6366
0.5850
0.5850
32,713
-0.03(-4.15%)
Aug 04, 2023
0.6100
0.6366
0.6031
0.6103
12,579
-0.03(-4.13%)
Aug 03, 2023
0.6160
0.6428
0.6100
0.6366
14,288
+0.00(+0.35%)
Aug 02, 2023
0.6196
0.6480
0.5872
0.6344
69,053
+0.01(+2.32%)
Aug 01, 2023
0.6397
0.6471
0.6200
0.6200
23,402
-0.01(-2.12%)
Jul 31, 2023
0.6020
0.6502
0.6011
0.6334
186,430
-0.00(-0.02%)
Jul 28, 2023
0.6100
0.6460
0.6001
0.6335
643,136
+0.03(+5.58%)
Jul 27, 2023
0.6100
0.6237
0.5960
0.6000
47,429
-0.02(-3.83%)
Jul 26, 2023
0.6010
0.6239
0.5927
0.6239
44,199
+0.02(+3.12%)
Jul 25, 2023
0.6369
0.6369
0.6021
0.6050
39,748
-0.03(-5.02%)
Jul 24, 2023
0.6200
0.6379
0.6000
0.6370
22,152
+0.04(+6.13%)
Jul 21, 2023
0.6002
0.6196
0.6002
0.6002
10,996
-0.02(-3.18%)
Jul 20, 2023
0.6380
0.6380
0.6004
0.6199
7,721
-0.02(-2.68%)
Jul 19, 2023
0.5900
0.6370
0.5848
0.6370
16,553
+0.05(+7.97%)
Jul 18, 2023
0.6200
0.6350
0.5766
0.5900
124,339
-0.03(-4.84%)
Jul 17, 2023
0.6205
0.6496
0.6200
0.6200
21,541
-0.02(-2.78%)
Jul 14, 2023
0.6400
0.6499
0.6231
0.6377
18,551
-0.02(-2.86%)
Jul 13, 2023
0.6800
0.6800
0.6273
0.6565
69,093
+0.00(+0.46%)
Jul 12, 2023
0.6649
0.6658
0.6251
0.6535
16,102
-0.00(-0.02%)
Jul 11, 2023
0.6205
0.6874
0.6205
0.6536
17,006
+0.02(+3.75%)
Jul 10, 2023
0.6400
0.6891
0.6300
0.6300
5,523
-0.01(-1.50%)
Jul 07, 2023
0.6350
0.6551
0.6242
0.6396
18,355
+0.00(+0.36%)
Jul 06, 2023
0.6400
0.6400
0.6205
0.6373
8,527
-0.00(-0.27%)
Jul 05, 2023
0.6400
0.6400
0.6205
0.6390
8,632
-0.00(-0.16%)
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
.