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 31, 2006
5.220
5.220
5.100
5.100
24,400
-0.08(-1.54%)
May 30, 2006
5.280
5.400
5.060
5.180
28,600
-0.14(-2.63%)
May 26, 2006
5.350
5.440
5.200
5.320
9,500
+0.01(+0.19%)
May 25, 2006
5.500
5.580
5.150
5.310
20,800
-0.19(-3.45%)
May 24, 2006
5.580
5.580
5.080
5.500
29,600
+0.05(+0.92%)
May 23, 2006
5.200
5.479
5.164
5.450
19,700
+0.28(+5.42%)
May 22, 2006
5.010
5.180
5.000
5.170
38,100
+0.07(+1.37%)
May 19, 2006
5.150
5.230
5.010
5.100
36,600
-0.00(-0.00%)
May 18, 2006
5.100
5.220
5.060
5.100
50,200
-0.08(-1.54%)
May 17, 2006
5.220
5.250
5.000
5.180
37,000
-0.10(-1.89%)
May 16, 2006
5.050
5.300
5.000
5.280
48,800
+0.13(+2.52%)
May 15, 2006
5.000
5.150
4.950
5.150
131,200
-0.10(-1.90%)
May 12, 2006
5.170
5.400
5.150
5.250
68,600
+0.01(+0.19%)
May 11, 2006
5.400
5.420
5.130
5.240
172,200
-0.23(-4.20%)
May 10, 2006
5.300
5.490
5.300
5.470
47,600
+0.12(+2.24%)
May 09, 2006
5.450
5.450
5.280
5.350
109,100
-0.15(-2.73%)
May 08, 2006
6.500
6.580
5.220
5.500
368,600
-1.02(-15.64%)
May 05, 2006
6.560
6.560
6.380
6.520
26,900
+0.02(+0.31%)
May 04, 2006
6.400
6.580
6.350
6.500
47,200
+0.00(+0.00%)
May 03, 2006
6.720
6.750
6.400
6.500
63,100
-0.20(-2.99%)
May 02, 2006
6.680
6.780
6.650
6.700
52,100
+0.03(+0.45%)
May 01, 2006
6.580
6.680
6.400
6.670
78,200
+0.09(+1.37%)
Apr 28, 2006
6.530
6.580
6.450
6.580
11,900
+0.00(+0.00%)
Apr 27, 2006
6.800
6.800
6.350
6.580
43,900
-0.17(-2.52%)
Apr 26, 2006
6.380
6.860
6.350
6.750
99,000
+0.35(+5.47%)
Apr 25, 2006
6.400
6.440
6.310
6.400
31,000
+0.05(+0.79%)
Apr 24, 2006
6.250
6.350
6.210
6.350
41,700
+0.01(+0.16%)
Apr 21, 2006
6.320
6.340
6.180
6.340
13,000
+0.00(+0.00%)
Apr 20, 2006
6.430
6.480
6.222
6.340
32,700
-0.08(-1.25%)
Apr 19, 2006
6.200
6.500
6.200
6.420
115,800
+0.25(+4.05%)
Apr 18, 2006
5.770
6.200
5.770
6.170
115,000
+0.42(+7.30%)
Apr 17, 2006
5.620
5.750
5.530
5.750
66,900
+0.07(+1.23%)
Apr 13, 2006
5.710
5.740
5.610
5.680
26,200
-0.03(-0.53%)
Apr 12, 2006
5.750
5.850
5.500
5.710
89,100
-0.15(-2.56%)
Apr 11, 2006
5.830
6.000
5.630
5.860
66,600
-0.02(-0.34%)
Apr 10, 2006
5.950
6.010
5.850
5.880
22,300
-0.04(-0.68%)
Apr 07, 2006
6.000
6.000
5.740
5.920
41,000
-0.03(-0.50%)
Apr 06, 2006
6.080
6.120
5.870
5.950
33,700
-0.13(-2.14%)
Apr 05, 2006
6.050
6.170
6.050
6.080
29,700
-0.10(-1.62%)
Apr 04, 2006
6.150
6.200
6.050
6.180
18,300
-0.02(-0.32%)
Apr 03, 2006
5.900
6.200
5.900
6.200
77,700
+0.30(+5.08%)
Mar 31, 2006
6.130
6.240
5.900
5.900
66,000
-0.24(-3.91%)
Mar 30, 2006
5.900
6.190
5.900
6.140
59,800
+0.24(+4.07%)
Mar 29, 2006
5.600
5.960
5.550
5.900
94,300
+0.36(+6.50%)
Mar 28, 2006
5.500
5.540
5.400
5.540
34,600
-0.02(-0.36%)
Mar 27, 2006
5.600
5.640
5.550
5.560
48,700
-0.13(-2.29%)
Mar 24, 2006
5.790
5.790
5.570
5.690
25,800
-0.01(-0.17%)
Mar 23, 2006
5.700
5.800
5.570
5.700
58,200
-0.05(-0.87%)
Mar 22, 2006
5.400
5.750
5.100
5.750
377,700
+0.35(+6.48%)
Mar 21, 2006
5.490
5.490
5.400
5.400
51,400
-0.09(-1.64%)
Mar 20, 2006
5.530
5.560
5.400
5.490
82,700
-0.07(-1.26%)
Mar 17, 2006
5.540
5.640
5.540
5.560
26,100
-0.04(-0.71%)
Mar 16, 2006
5.600
5.650
5.520
5.600
61,800
-0.02(-0.36%)
Mar 15, 2006
5.750
5.800
5.610
5.620
31,600
-0.05(-0.88%)
Mar 14, 2006
5.680
5.800
5.610
5.670
38,800
-0.13(-2.25%)
Mar 13, 2006
5.800
5.900
5.700
5.800
61,800
+0.10(+1.75%)
Mar 10, 2006
5.560
5.700
5.480
5.700
60,600
+0.14(+2.52%)
Mar 09, 2006
5.650
5.670
5.530
5.560
44,100
-0.04(-0.71%)
Mar 08, 2006
5.660
5.700
5.540
5.600
68,200
-0.12(-2.10%)
Mar 07, 2006
5.800
5.829
5.710
5.720
61,900
-0.06(-1.04%)
Mar 06, 2006
5.730
5.940
5.720
5.780
69,000
+0.00(+0.00%)
Mar 03, 2006
5.750
5.890
5.700
5.780
79,500
+0.01(+0.17%)
Mar 02, 2006
5.600
5.910
5.550
5.770
87,000
+0.13(+2.30%)
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
.