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 (%)
Jun 29, 2018
1.300
1.320
1.281
1.310
8,584
+0.02(+1.55%)
Jun 28, 2018
1.290
1.310
1.280
1.290
3,243
-0.00(-0.12%)
Jun 27, 2018
1.310
1.310
1.280
1.292
18,722
-0.02(-1.40%)
Jun 26, 2018
1.333
1.333
1.290
1.310
1,902
+0.02(+1.87%)
Jun 25, 2018
1.300
1.306
1.280
1.286
18,673
-0.01(-0.67%)
Jun 22, 2018
1.347
1.347
1.280
1.295
11,809
-0.02(-1.37%)
Jun 21, 2018
1.280
1.400
1.280
1.313
169,924
+0.03(+2.55%)
Jun 20, 2018
1.280
1.290
1.280
1.280
3,414
+0.00(+0.00%)
Jun 19, 2018
1.300
1.300
1.280
1.280
2,022
-0.01(-0.78%)
Jun 18, 2018
1.290
1.300
1.280
1.290
13,838
-0.01(-0.77%)
Jun 15, 2018
1.300
1.290
1.300
6,752
+0.01(+0.75%)
Jun 14, 2018
1.310
1.310
1.290
1.290
5,980
-0.02(-1.50%)
Jun 13, 2018
1.308
1.310
1.300
1.310
871
-0.00(-0.08%)
Jun 12, 2018
1.350
1.350
1.310
1.311
2,962
-0.02(-1.13%)
Jun 11, 2018
1.330
1.350
1.290
1.326
24,955
-0.00(-0.30%)
Jun 08, 2018
1.330
1.349
1.330
1.330
1,754
+0.00(+0.00%)
Jun 07, 2018
1.330
1.330
1.298
1.330
37,692
+0.01(+0.76%)
Jun 06, 2018
1.350
1.360
1.320
1.320
3,688
-0.03(-2.22%)
Jun 05, 2018
1.340
1.350
1.340
1.350
2,215
+0.02(+1.50%)
Jun 04, 2018
1.330
1.340
1.330
1.330
6,825
-0.01(-0.75%)
Jun 01, 2018
1.320
1.340
1.310
1.340
7,090
+0.03(+2.29%)
May 31, 2018
1.360
1.370
1.300
1.310
32,488
-0.03(-2.24%)
May 30, 2018
1.331
1.350
1.330
1.340
11,692
+0.02(+1.52%)
May 29, 2018
1.300
1.340
1.300
1.320
15,010
+0.00(+0.00%)
May 25, 2018
1.320
1.320
1.320
0
-0.01(-0.75%)
May 24, 2018
1.320
1.330
1.310
1.330
3,827
+0.01(+0.83%)
May 23, 2018
1.310
1.320
1.310
1.319
9,513
+0.02(+1.46%)
May 22, 2018
1.306
1.340
1.300
1.300
9,018
+0.00(+0.00%)
May 21, 2018
1.300
1.320
1.300
1.300
7,886
+0.00(+0.13%)
May 18, 2018
1.290
1.300
1.290
1.298
4,251
+0.01(+0.71%)
May 17, 2018
1.300
1.300
1.260
1.289
15,324
-0.00(-0.06%)
May 16, 2018
1.282
1.320
1.270
1.290
24,783
+0.00(+0.00%)
May 15, 2018
1.320
1.320
1.290
1.290
7,852
-0.02(-1.53%)
May 14, 2018
1.290
1.340
1.290
1.310
20,899
-0.01(-0.76%)
May 11, 2018
1.300
1.321
1.300
1.320
3,604
+0.02(+1.54%)
May 10, 2018
1.280
1.320
1.280
1.300
13,579
+0.01(+0.78%)
May 09, 2018
1.310
1.320
1.290
1.290
1,934
-0.03(-2.27%)
May 08, 2018
1.290
1.340
1.280
1.320
11,747
+0.04(+3.13%)
May 07, 2018
1.290
1.310
1.280
1.280
15,014
+0.00(+0.00%)
May 04, 2018
1.280
1.340
1.280
1.280
28,730
-0.01(-0.69%)
May 03, 2018
1.278
1.500
1.275
1.289
683,054
+0.01(+0.70%)
May 02, 2018
1.280
1.280
1.276
1.280
2,240
+0.00(+0.00%)
May 01, 2018
1.260
1.280
1.260
1.280
4,950
+0.01(+0.79%)
Apr 30, 2018
1.260
1.280
1.260
1.270
1,327
+0.02(+1.60%)
Apr 27, 2018
1.240
1.270
1.240
1.250
30,508
+0.01(+0.81%)
Apr 26, 2018
1.250
1.260
1.240
1.240
12,643
-0.01(-0.80%)
Apr 25, 2018
1.250
1.280
1.250
1.250
11,544
-0.01(-0.79%)
Apr 24, 2018
1.260
1.280
1.250
1.260
3,411
-0.01(-0.79%)
Apr 23, 2018
1.240
1.270
1.240
1.270
11,120
+0.02(+1.60%)
Apr 20, 2018
1.240
1.260
1.240
1.250
15,150
+0.01(+0.81%)
Apr 19, 2018
1.240
1.260
1.240
1.240
15,137
+0.00(+0.00%)
Apr 18, 2018
1.230
1.256
1.230
1.240
18,565
+0.01(+0.81%)
Apr 17, 2018
1.230
1.290
1.210
1.230
53,337
+0.00(+0.00%)
Apr 16, 2018
1.280
1.290
1.210
1.230
69,905
-0.06(-4.59%)
Apr 13, 2018
1.280
1.290
1.270
1.289
10,444
+0.01(+0.72%)
Apr 12, 2018
1.280
1.300
1.279
1.280
3,958
+0.00(+0.00%)
Apr 11, 2018
1.300
1.300
1.270
1.280
7,301
-0.02(-1.54%)
Apr 10, 2018
1.290
1.300
1.290
1.300
10,692
+0.03(+2.36%)
Apr 09, 2018
1.300
1.300
1.270
1.270
7,259
-0.02(-1.55%)
Apr 06, 2018
1.266
1.290
1.266
1.290
5,360
+0.00(+0.28%)
Apr 05, 2018
1.280
1.300
1.280
1.286
5,189
-0.00(-0.28%)
Apr 04, 2018
1.290
1.290
1.290
1.290
142
+0.01(+0.78%)
Apr 03, 2018
1.280
1.300
1.260
1.280
10,989
+0.01(+0.79%)
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
.