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, 2012
2.240
2.240
2.150
2.150
2,552
-0.04(-1.83%)
May 30, 2012
2.180
2.250
2.180
2.190
2,300
+0.03(+1.39%)
May 29, 2012
2.190
2.200
2.150
2.160
9,050
-0.04(-1.86%)
May 25, 2012
2.200
2.201
2.200
2.201
1,000
-0.02(-0.86%)
May 24, 2012
2.350
2.400
2.204
2.220
5,759
+0.01(+0.45%)
May 23, 2012
2.260
2.280
2.200
2.210
5,176
-0.09(-3.91%)
May 22, 2012
2.290
2.300
2.250
2.300
2,900
+0.05(+2.22%)
May 21, 2012
2.260
2.260
2.250
2.250
1,100
+0.00(+0.00%)
May 18, 2012
2.253
2.353
2.250
2.250
422
+0.00(+0.00%)
May 17, 2012
2.250
2.250
2.210
2.250
900
+0.00(+0.00%)
May 16, 2012
2.300
2.310
2.210
2.250
8,551
+0.00(+0.00%)
May 15, 2012
2.350
2.470
2.210
2.250
30,272
-0.10(-4.26%)
May 14, 2012
2.470
2.480
2.310
2.350
11,252
-0.11(-4.47%)
May 11, 2012
2.420
2.470
2.382
2.460
3,808
+0.04(+1.65%)
May 10, 2012
2.382
2.420
2.382
2.420
375
+0.05(+2.11%)
May 09, 2012
2.370
2.370
2.370
2.370
100
-0.10(-4.05%)
May 08, 2012
2.440
2.470
2.390
2.470
12,028
-0.01(-0.40%)
May 07, 2012
2.430
2.480
2.430
2.480
2,039
+0.06(+2.48%)
May 04, 2012
2.460
2.460
2.420
2.420
700
-0.04(-1.63%)
May 03, 2012
2.400
2.470
2.360
2.460
12,875
+0.06(+2.50%)
May 02, 2012
2.480
2.480
2.341
2.400
7,681
-0.11(-4.38%)
May 01, 2012
2.450
2.510
2.450
2.510
6,052
+0.06(+2.45%)
Apr 30, 2012
2.500
2.500
2.450
2.450
3,300
+0.00(+0.00%)
Apr 27, 2012
2.370
2.510
2.370
2.450
1,840
-0.03(-1.21%)
Apr 26, 2012
2.470
2.500
2.460
2.480
2,677
+0.01(+0.40%)
Apr 25, 2012
2.470
2.470
2.350
2.470
12,663
+0.00(+0.00%)
Apr 24, 2012
2.450
2.470
2.450
2.470
2,300
+0.04(+1.65%)
Apr 23, 2012
2.430
2.435
2.430
2.430
9,992
+0.01(+0.41%)
Apr 20, 2012
2.410
2.470
2.380
2.420
5,890
+0.05(+2.11%)
Apr 19, 2012
2.470
2.470
2.370
2.370
2,965
-0.10(-4.05%)
Apr 18, 2012
2.460
2.470
2.450
2.470
13,493
+0.01(+0.41%)
Apr 17, 2012
2.450
2.500
2.400
2.460
5,970
-0.02(-0.81%)
Apr 16, 2012
2.470
2.490
2.400
2.480
6,847
-0.02(-0.80%)
Apr 13, 2012
2.481
2.500
2.481
2.500
800
+0.03(+1.21%)
Apr 12, 2012
2.510
2.520
2.469
2.470
14,485
-0.04(-1.59%)
Apr 11, 2012
2.450
2.519
2.400
2.510
11,036
+0.08(+3.29%)
Apr 10, 2012
2.470
2.530
2.360
2.430
41,565
-0.04(-1.62%)
Apr 09, 2012
2.510
2.530
2.470
2.470
8,236
-0.06(-2.37%)
Apr 05, 2012
2.400
2.530
2.400
2.530
54,766
+0.13(+5.41%)
Apr 04, 2012
2.430
2.460
2.340
2.400
9,400
+0.02(+0.84%)
Apr 03, 2012
2.450
2.490
2.380
2.380
12,595
-0.07(-2.86%)
Apr 02, 2012
2.520
2.520
2.380
2.450
7,320
+0.06(+2.65%)
Mar 30, 2012
2.320
2.390
2.320
2.387
4,600
+0.04(+1.57%)
Mar 29, 2012
2.300
2.350
2.300
2.350
3,642
+0.04(+1.73%)
Mar 28, 2012
2.370
2.430
2.310
2.310
2,708
-0.12(-4.93%)
Mar 27, 2012
2.440
2.440
2.400
2.430
4,000
+0.06(+2.53%)
Mar 26, 2012
2.450
2.450
2.331
2.370
2,500
-0.09(-3.66%)
Mar 23, 2012
2.400
2.460
2.400
2.460
7,770
+0.06(+2.50%)
Mar 22, 2012
2.460
2.460
2.310
2.400
7,041
-0.06(-2.44%)
Mar 21, 2012
2.500
2.500
2.420
2.460
4,400
-0.05(-1.89%)
Mar 20, 2012
2.340
2.550
2.340
2.507
41,015
+0.12(+4.92%)
Mar 19, 2012
2.230
2.420
2.230
2.390
27,667
+0.14(+6.22%)
Mar 16, 2012
2.330
2.330
2.250
2.250
5,460
-0.07(-3.02%)
Mar 15, 2012
2.310
2.340
2.200
2.320
10,291
+0.03(+1.31%)
Mar 14, 2012
2.170
2.300
2.167
2.290
44,123
+0.12(+5.53%)
Mar 13, 2012
2.160
2.180
2.150
2.170
11,637
+0.03(+1.40%)
Mar 12, 2012
2.140
2.190
2.080
2.140
28,443
-0.00(-0.23%)
Mar 09, 2012
2.080
2.190
2.080
2.145
16,816
+0.06(+3.12%)
Mar 08, 2012
2.070
2.100
2.070
2.080
28,109
+0.00(+0.00%)
Mar 07, 2012
2.100
2.165
2.080
2.080
34,716
-0.11(-5.03%)
Mar 06, 2012
2.270
2.300
2.190
2.190
3,808
-0.07(-3.09%)
Mar 05, 2012
2.300
2.300
2.220
2.260
7,865
-0.08(-3.42%)
Mar 02, 2012
2.290
2.340
2.250
2.340
11,355
+0.05(+2.18%)
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
.