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 (%)
Feb 29, 2008
4.290
4.520
4.250
4.250
13,902
-0.04(-0.93%)
Feb 28, 2008
4.350
4.350
4.200
4.290
32,210
+0.01(+0.23%)
Feb 27, 2008
4.150
4.350
4.100
4.280
57,350
+0.08(+1.90%)
Feb 26, 2008
4.200
4.210
4.150
4.200
73,017
-0.04(-0.94%)
Feb 25, 2008
4.260
4.280
4.210
4.240
44,220
-0.04(-0.93%)
Feb 22, 2008
4.390
4.390
4.250
4.280
23,580
-0.07(-1.61%)
Feb 21, 2008
4.370
4.370
4.260
4.350
37,069
+0.03(+0.69%)
Feb 20, 2008
4.400
4.400
4.300
4.320
14,630
-0.08(-1.82%)
Feb 19, 2008
4.420
4.430
4.390
4.400
37,444
-0.02(-0.45%)
Feb 18, 2008
4.500
4.520
4.200
4.420
38,803
+0.00(+0.00%)
Feb 15, 2008
4.500
4.520
4.200
4.420
38,803
-0.08(-1.78%)
Feb 14, 2008
4.540
4.540
4.410
4.500
13,335
+0.00(+0.00%)
Feb 13, 2008
4.620
4.650
4.350
4.500
47,174
-0.07(-1.53%)
Feb 12, 2008
4.560
4.630
4.500
4.570
132,963
+0.06(+1.33%)
Feb 11, 2008
5.260
5.260
4.050
4.510
753,335
-1.48(-24.71%)
Feb 08, 2008
5.870
6.090
5.790
5.990
32,500
+0.19(+3.27%)
Feb 07, 2008
5.940
5.940
5.340
5.800
30,113
-0.08(-1.36%)
Feb 06, 2008
5.990
6.040
5.860
5.880
38,123
+0.04(+0.68%)
Feb 05, 2008
5.620
6.050
5.550
5.840
69,218
+0.28(+5.04%)
Feb 04, 2008
5.890
5.890
5.240
5.560
34,884
-0.24(-4.14%)
Feb 01, 2008
5.150
6.000
5.040
5.800
50,156
+0.65(+12.62%)
Jan 31, 2008
5.230
5.300
5.040
5.150
45,451
-0.17(-3.20%)
Jan 30, 2008
4.950
5.630
4.900
5.320
84,740
+0.37(+7.47%)
Jan 29, 2008
4.900
4.950
4.830
4.950
13,215
+0.14(+2.91%)
Jan 28, 2008
4.900
4.990
4.800
4.810
22,561
-0.11(-2.24%)
Jan 25, 2008
4.650
4.930
4.580
4.920
34,417
+0.26(+5.58%)
Jan 24, 2008
4.780
4.780
4.510
4.660
18,304
-0.14(-2.92%)
Jan 23, 2008
4.780
4.820
4.510
4.800
27,565
+0.06(+1.27%)
Jan 22, 2008
4.750
4.950
4.210
4.740
129,784
-0.27(-5.39%)
Jan 21, 2008
5.070
5.200
4.920
5.010
20,492
+0.00(+0.00%)
Jan 18, 2008
5.070
5.200
4.920
5.010
20,492
+0.06(+1.21%)
Jan 17, 2008
5.160
5.210
4.950
4.950
53,364
-0.34(-6.43%)
Jan 16, 2008
5.070
5.520
5.060
5.290
73,587
-0.04(-0.75%)
Jan 15, 2008
4.950
5.420
4.900
5.330
48,673
+0.33(+6.60%)
Jan 14, 2008
5.120
5.120
4.870
5.000
93,167
-0.12(-2.34%)
Jan 11, 2008
5.220
5.290
4.840
5.120
69,056
-0.05(-0.97%)
Jan 10, 2008
5.430
5.430
5.130
5.170
36,644
-0.25(-4.61%)
Jan 09, 2008
5.500
5.550
5.260
5.420
42,613
-0.10(-1.81%)
Jan 08, 2008
5.590
5.860
5.520
5.520
34,788
-0.33(-5.64%)
Jan 07, 2008
5.900
5.960
5.530
5.850
68,916
+0.00(+0.00%)
Jan 04, 2008
6.160
6.160
5.770
5.850
48,636
-0.31(-5.03%)
Jan 03, 2008
5.860
6.290
5.860
6.160
48,169
+0.16(+2.67%)
Jan 02, 2008
6.190
6.190
5.820
6.000
45,377
-0.17(-2.76%)
Jan 01, 2008
5.910
6.200
5.880
6.170
62,989
+0.00(+0.00%)
Dec 31, 2007
5.910
6.200
5.880
6.170
62,989
-0.01(-0.16%)
Dec 28, 2007
6.150
6.336
6.110
6.180
21,770
+0.08(+1.31%)
Dec 27, 2007
6.390
6.430
6.100
6.100
25,200
-0.33(-5.13%)
Dec 26, 2007
6.020
6.440
5.830
6.430
77,607
+0.28(+4.55%)
Dec 24, 2007
6.340
6.490
5.590
6.150
64,120
-0.27(-4.21%)
Dec 21, 2007
5.840
6.490
5.710
6.420
122,596
+0.58(+9.93%)
Dec 20, 2007
5.870
5.880
5.570
5.840
35,090
-0.03(-0.51%)
Dec 19, 2007
5.480
5.880
5.470
5.870
73,336
+0.39(+7.12%)
Dec 18, 2007
5.750
5.850
5.210
5.480
139,370
-0.28(-4.86%)
Dec 17, 2007
6.290
6.350
5.760
5.760
190,760
-0.35(-5.73%)
Dec 14, 2007
6.170
6.190
6.010
6.110
69,672
-0.01(-0.17%)
Dec 13, 2007
6.050
6.150
6.050
6.120
43,872
+0.07(+1.16%)
Dec 12, 2007
6.060
6.140
6.020
6.050
67,685
+0.11(+1.85%)
Dec 11, 2007
5.940
6.140
5.890
5.940
31,772
-0.04(-0.67%)
Dec 10, 2007
6.200
6.420
5.760
5.980
57,126
-0.12(-1.97%)
Dec 07, 2007
5.900
6.180
5.800
6.100
92,780
+0.20(+3.39%)
Dec 06, 2007
5.770
5.900
5.770
5.900
26,684
+0.16(+2.79%)
Dec 05, 2007
5.910
5.950
5.710
5.740
53,295
-0.11(-1.88%)
Dec 04, 2007
5.860
5.900
5.810
5.850
39,427
-0.04(-0.68%)
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
.