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 (%)
Sep 30, 2010
2.910
2.990
2.850
2.950
8,225
-0.03(-1.01%)
Sep 29, 2010
2.940
2.990
2.920
2.980
11,240
-0.02(-0.67%)
Sep 28, 2010
3.000
3.000
2.935
3.000
19,358
+0.00(+0.00%)
Sep 27, 2010
3.050
3.050
3.000
3.000
1,000
-0.10(-3.23%)
Sep 24, 2010
3.040
3.100
3.030
3.100
18,273
-0.05(-1.59%)
Sep 23, 2010
3.090
3.150
3.030
3.150
5,335
+0.07(+2.27%)
Sep 22, 2010
3.090
3.090
3.080
3.080
300
+0.03(+0.98%)
Sep 21, 2010
3.050
3.090
3.010
3.050
7,276
-0.02(-0.65%)
Sep 20, 2010
2.860
3.100
2.860
3.070
27,578
-0.08(-2.54%)
Sep 17, 2010
3.050
3.150
3.000
3.150
11,338
+0.05(+1.61%)
Sep 15, 2010
3.100
3.140
3.080
3.100
9,473
+0.01(+0.32%)
Sep 14, 2010
3.150
3.150
3.050
3.090
1,900
-0.03(-0.96%)
Sep 13, 2010
3.010
3.120
2.980
3.120
13,213
+0.07(+2.30%)
Sep 10, 2010
3.130
3.130
3.020
3.050
18,290
+0.00(+0.00%)
Sep 09, 2010
3.060
3.060
2.980
3.050
10,340
-0.04(-1.29%)
Sep 08, 2010
3.140
3.140
3.010
3.090
2,900
+0.00(+0.00%)
Sep 07, 2010
3.140
3.141
3.050
3.090
5,810
-0.02(-0.64%)
Sep 03, 2010
3.040
3.110
3.020
3.110
8,705
+0.17(+5.94%)
Sep 02, 2010
2.890
3.020
2.829
2.936
8,769
+0.04(+1.22%)
Sep 01, 2010
3.000
3.010
2.790
2.900
2,269
-0.09(-3.01%)
Aug 31, 2010
2.970
3.000
2.950
2.990
2,756
+0.02(+0.67%)
Aug 30, 2010
2.830
2.970
2.770
2.970
9,114
+0.16(+5.69%)
Aug 27, 2010
2.700
2.810
2.700
2.810
5,690
+0.03(+1.08%)
Aug 26, 2010
2.840
2.850
2.700
2.780
14,017
-0.08(-2.80%)
Aug 25, 2010
2.830
2.860
2.800
2.860
6,249
+0.06(+2.14%)
Aug 24, 2010
2.910
2.910
2.800
2.800
10,108
-0.11(-3.78%)
Aug 23, 2010
3.210
3.210
2.880
2.910
41,177
-0.26(-8.20%)
Aug 20, 2010
3.210
3.220
3.110
3.170
5,455
-0.03(-0.93%)
Aug 19, 2010
3.290
3.300
3.130
3.200
18,630
-0.07(-2.14%)
Aug 18, 2010
3.100
3.315
3.100
3.270
38,658
+0.14(+4.47%)
Aug 17, 2010
3.080
3.150
3.040
3.130
22,001
+0.06(+1.93%)
Aug 16, 2010
3.120
3.190
3.060
3.071
28,664
-0.09(-2.82%)
Aug 13, 2010
3.190
3.200
3.060
3.160
6,850
+0.05(+1.61%)
Aug 12, 2010
3.010
3.180
3.010
3.110
17,408
-0.03(-0.96%)
Aug 11, 2010
3.210
3.230
3.080
3.140
20,998
+0.00(+0.00%)
Aug 10, 2010
3.190
3.410
3.130
3.140
82,574
+0.22(+7.53%)
Aug 09, 2010
3.040
3.040
2.920
2.920
10,683
+0.02(+0.69%)
Aug 06, 2010
2.860
3.110
2.860
2.900
12,433
+0.05(+1.75%)
Aug 05, 2010
2.900
2.920
2.781
2.850
4,593
-0.02(-0.70%)
Aug 04, 2010
2.940
2.940
2.870
2.870
400
-0.03(-1.03%)
Aug 03, 2010
2.880
2.940
2.850
2.900
21,588
+0.12(+4.32%)
Aug 02, 2010
2.770
2.820
2.710
2.780
20,915
+0.00(+0.00%)
Jul 30, 2010
2.820
2.820
2.780
2.780
2,000
-0.03(-1.07%)
Jul 29, 2010
2.810
2.840
2.800
2.810
8,600
+0.03(+1.08%)
Jul 28, 2010
2.880
2.880
2.760
2.780
8,940
-0.07(-2.46%)
Jul 27, 2010
2.800
2.920
2.800
2.850
32,079
+0.10(+3.64%)
Jul 26, 2010
2.770
2.780
2.750
2.750
2,100
-0.00(-0.00%)
Jul 23, 2010
2.630
2.770
2.560
2.750
6,593
+0.09(+3.39%)
Jul 22, 2010
2.600
2.720
2.590
2.660
6,487
+0.09(+3.50%)
Jul 21, 2010
2.570
2.630
2.561
2.570
1,000
+0.06(+2.39%)
Jul 20, 2010
2.500
2.610
2.341
2.510
8,737
-0.04(-1.57%)
Jul 19, 2010
2.647
2.650
2.550
2.550
21,460
-0.10(-3.77%)
Jul 16, 2010
2.700
2.710
2.620
2.650
9,162
-0.06(-2.21%)
Jul 15, 2010
2.710
2.770
2.710
2.710
370
+0.04(+1.50%)
Jul 14, 2010
2.770
2.900
2.670
2.670
7,883
-0.09(-3.26%)
Jul 13, 2010
2.710
2.780
2.690
2.760
5,542
+0.04(+1.47%)
Jul 12, 2010
2.770
2.770
2.720
2.720
275
+0.03(+1.12%)
Jul 09, 2010
2.640
2.690
2.640
2.690
2,175
+0.05(+1.89%)
Jul 08, 2010
2.680
2.680
2.620
2.640
2,165
-0.02(-0.75%)
Jul 07, 2010
2.650
2.660
2.500
2.660
16,580
-0.04(-1.48%)
Jul 06, 2010
2.700
2.730
2.700
2.700
2,000
+0.08(+2.86%)
Jul 02, 2010
2.650
2.780
2.580
2.625
3,964
-0.02(-0.94%)
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
.