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 (%)
May 24, 2011
2.700
2.730
2.660
2.660
13,882
-0.04(-1.48%)
May 23, 2011
2.720
2.770
2.700
2.700
9,715
-0.01(-0.37%)
May 20, 2011
2.700
2.740
2.700
2.710
7,385
-0.01(-0.37%)
May 19, 2011
2.700
2.730
2.700
2.720
19,854
+0.02(+0.74%)
May 18, 2011
2.650
2.730
2.640
2.700
34,447
+0.09(+3.45%)
May 17, 2011
2.600
2.610
2.550
2.610
7,743
+0.01(+0.38%)
May 16, 2011
2.680
2.680
2.590
2.600
30,615
-0.04(-1.52%)
May 13, 2011
2.650
2.650
2.640
2.640
7,600
+0.02(+0.76%)
May 12, 2011
2.650
2.650
2.610
2.620
8,440
-0.03(-1.13%)
May 11, 2011
2.680
2.680
2.563
2.650
52,734
-0.05(-1.85%)
May 10, 2011
2.980
2.980
2.400
2.700
342,360
-0.43(-13.74%)
May 09, 2011
3.160
3.190
3.070
3.130
15,639
+0.02(+0.64%)
May 06, 2011
3.145
3.150
3.110
3.110
1,763
+0.01(+0.19%)
May 05, 2011
3.180
3.180
3.100
3.104
17,004
+0.02(+0.78%)
May 04, 2011
3.050
3.080
3.050
3.080
3,040
+0.03(+0.98%)
May 03, 2011
3.050
3.060
3.030
3.050
6,732
+0.00(+0.00%)
May 02, 2011
3.060
3.100
3.050
3.050
8,311
-0.06(-1.93%)
Apr 29, 2011
3.050
3.110
3.050
3.110
3,800
+0.04(+1.30%)
Apr 28, 2011
3.100
3.100
3.060
3.070
3,800
-0.03(-0.97%)
Apr 27, 2011
3.090
3.140
3.090
3.100
10,662
+0.01(+0.32%)
Apr 26, 2011
3.070
3.100
3.050
3.090
5,400
+0.00(+0.00%)
Apr 25, 2011
3.100
3.110
3.090
3.090
10,353
+0.00(+0.00%)
Apr 21, 2011
3.060
3.120
3.060
3.090
10,696
+0.02(+0.65%)
Apr 20, 2011
3.100
3.100
3.070
3.070
3,038
+0.00(+0.00%)
Apr 19, 2011
3.040
3.070
3.040
3.070
2,150
+0.02(+0.65%)
Apr 18, 2011
3.120
3.120
3.010
3.050
11,841
-0.10(-3.17%)
Apr 15, 2011
3.080
3.180
3.050
3.150
5,376
+0.07(+2.27%)
Apr 14, 2011
3.090
3.090
3.040
3.080
3,000
-0.01(-0.32%)
Apr 13, 2011
3.090
3.110
3.070
3.090
21,161
+0.00(+0.00%)
Apr 12, 2011
3.100
3.100
3.030
3.090
16,597
+0.00(+0.00%)
Apr 11, 2011
3.100
3.110
3.090
3.090
34,236
-0.02(-0.64%)
Apr 08, 2011
3.100
3.130
3.070
3.110
8,173
+0.01(+0.32%)
Apr 07, 2011
3.080
3.110
3.050
3.100
14,134
+0.04(+1.31%)
Apr 06, 2011
3.060
3.100
3.050
3.060
18,868
+0.01(+0.33%)
Apr 05, 2011
3.010
3.050
3.000
3.050
27,326
+0.03(+0.99%)
Apr 04, 2011
3.030
3.100
3.010
3.020
45,724
+0.00(+0.00%)
Apr 01, 2011
3.100
3.100
3.020
3.020
2,000
-0.07(-2.27%)
Mar 31, 2011
3.070
3.110
3.070
3.090
25,834
+0.01(+0.32%)
Mar 30, 2011
3.080
3.090
3.060
3.080
16,976
+0.03(+0.99%)
Mar 29, 2011
3.050
3.050
3.020
3.050
15,840
+0.03(+0.99%)
Mar 28, 2011
3.050
3.050
3.020
3.020
6,220
+0.00(+0.00%)
Mar 25, 2011
3.030
3.080
3.020
3.020
6,300
-0.01(-0.33%)
Mar 24, 2011
3.030
3.090
3.030
3.030
1,100
+0.00(+0.00%)
Mar 23, 2011
3.040
3.050
3.030
3.030
3,300
-0.02(-0.66%)
Mar 22, 2011
3.050
3.090
3.020
3.050
11,886
-0.04(-1.29%)
Mar 21, 2011
3.020
3.090
3.020
3.090
14,754
+0.00(+0.00%)
Mar 18, 2011
3.060
3.090
3.050
3.090
7,276
+0.03(+0.98%)
Mar 17, 2011
3.050
3.090
3.048
3.060
20,663
+0.01(+0.26%)
Mar 16, 2011
3.060
3.100
3.052
3.052
6,856
-0.01(-0.26%)
Mar 15, 2011
3.030
3.060
3.020
3.060
7,019
+0.04(+1.32%)
Mar 14, 2011
3.040
3.140
3.020
3.020
18,082
-0.04(-1.31%)
Mar 11, 2011
3.100
3.100
3.000
3.060
73,266
-0.03(-0.97%)
Mar 10, 2011
3.170
3.180
3.040
3.090
29,139
-0.04(-1.28%)
Mar 09, 2011
3.170
3.170
3.120
3.130
11,335
-0.05(-1.57%)
Mar 08, 2011
3.180
3.190
3.130
3.180
26,942
+0.01(+0.32%)
Mar 07, 2011
3.160
3.190
3.160
3.170
5,999
+0.02(+0.63%)
Mar 04, 2011
3.100
3.170
3.100
3.150
14,136
-0.04(-1.25%)
Mar 03, 2011
3.150
3.190
3.130
3.190
23,809
+0.03(+0.95%)
Mar 02, 2011
3.170
3.170
3.150
3.160
11,653
+0.00(+0.00%)
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
.