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 (%)
Jul 31, 2019
1.790
1.840
1.770
1.770
26,266
-0.02(-1.12%)
Jul 30, 2019
1.790
1.790
1.726
1.790
6,225
+0.05(+2.87%)
Jul 29, 2019
1.730
1.800
1.720
1.740
23,758
+0.03(+1.75%)
Jul 26, 2019
1.750
1.750
1.700
1.710
38,400
-0.03(-1.72%)
Jul 25, 2019
1.820
1.830
1.730
1.740
27,087
-0.07(-3.87%)
Jul 24, 2019
1.750
1.820
1.750
1.810
85,822
+0.06(+3.43%)
Jul 23, 2019
1.720
1.750
1.692
1.750
72,159
+0.05(+2.95%)
Jul 22, 2019
1.651
1.710
1.650
1.700
14,747
-0.01(-0.59%)
Jul 19, 2019
1.710
1.720
1.655
1.710
18,100
+0.01(+0.59%)
Jul 18, 2019
1.690
1.718
1.669
1.700
4,391
-0.02(-1.16%)
Jul 17, 2019
1.720
1.730
1.691
1.720
11,837
+0.02(+0.97%)
Jul 16, 2019
1.700
1.720
1.668
1.703
59,139
+0.02(+1.04%)
Jul 15, 2019
1.660
1.720
1.640
1.686
17,137
+0.05(+2.80%)
Jul 12, 2019
1.670
1.700
1.630
1.640
67,800
-0.02(-1.20%)
Jul 11, 2019
1.710
1.719
1.630
1.660
37,313
-0.05(-2.92%)
Jul 10, 2019
1.650
1.710
1.610
1.710
31,984
+0.06(+3.64%)
Jul 09, 2019
1.650
1.700
1.620
1.650
36,938
-0.04(-2.37%)
Jul 08, 2019
1.690
1.702
1.630
1.690
32,425
+0.00(+0.01%)
Jul 05, 2019
1.640
1.690
1.600
1.690
24,600
+0.08(+4.96%)
Jul 03, 2019
1.630
1.650
1.590
1.610
13,600
-0.02(-1.23%)
Jul 02, 2019
1.650
1.850
1.572
1.630
339,547
-0.02(-1.21%)
Jul 01, 2019
1.580
1.700
1.570
1.650
89,170
+0.07(+4.43%)
Jun 28, 2019
1.620
1.640
1.560
1.580
20,400
-0.04(-2.47%)
Jun 27, 2019
1.560
1.630
1.560
1.620
30,511
+0.07(+4.52%)
Jun 26, 2019
1.570
1.610
1.510
1.550
21,495
-0.03(-1.90%)
Jun 25, 2019
1.480
1.580
1.470
1.580
26,738
-0.03(-1.86%)
Jun 24, 2019
1.610
1.611
1.520
1.610
34,220
-0.01(-0.62%)
Jun 21, 2019
1.600
1.640
1.590
1.620
48,100
+0.02(+1.25%)
Jun 20, 2019
1.530
1.660
1.513
1.600
136,477
+0.08(+5.26%)
Jun 19, 2019
1.490
1.530
1.448
1.520
65,825
+0.01(+0.66%)
Jun 18, 2019
1.480
1.550
1.443
1.510
83,264
+0.06(+4.14%)
Jun 17, 2019
1.380
1.500
1.380
1.450
26,833
+0.01(+0.69%)
Jun 14, 2019
1.400
1.450
1.390
1.440
45,100
+0.04(+3.12%)
Jun 13, 2019
1.350
1.420
1.350
1.396
9,024
+0.02(+1.19%)
Jun 12, 2019
1.420
1.420
1.367
1.380
10,159
-0.05(-3.50%)
Jun 11, 2019
1.420
1.430
1.383
1.430
1,178
+0.02(+1.41%)
Jun 10, 2019
1.430
1.460
1.400
1.410
23,884
-0.03(-2.08%)
Jun 07, 2019
1.380
1.460
1.373
1.440
30,200
+0.06(+4.34%)
Jun 06, 2019
1.398
1.420
1.380
1.380
9,889
+0.00(+0.01%)
Jun 05, 2019
1.380
1.430
1.370
1.380
27,467
-0.05(-3.17%)
Jun 04, 2019
1.480
1.480
1.370
1.425
71,012
-0.00(-0.34%)
Jun 03, 2019
1.410
1.460
1.370
1.430
54,917
-0.00(-0.30%)
May 31, 2019
1.470
1.530
1.410
1.434
130,700
+0.03(+2.45%)
May 30, 2019
1.310
1.980
1.300
1.400
2,138,463
+0.10(+7.69%)
May 29, 2019
1.340
1.340
1.270
1.300
13,970
+0.00(+0.00%)
May 28, 2019
1.270
1.330
1.270
1.300
9,450
-0.02(-1.78%)
May 24, 2019
1.340
1.340
1.250
1.323
20,700
-0.02(-1.23%)
May 23, 2019
1.340
1.340
1.340
1.340
354
+0.00(+0.19%)
May 22, 2019
1.340
1.340
1.310
1.337
1,664
+0.02(+1.56%)
May 21, 2019
1.317
1.317
1.317
17
+0.00(+0.00%)
May 20, 2019
1.335
1.340
1.316
1.317
4,695
-0.02(-1.72%)
May 17, 2019
1.310
1.350
1.310
1.340
9,800
+0.02(+1.52%)
May 16, 2019
1.291
1.340
1.291
1.320
2,852
-0.04(-3.18%)
May 15, 2019
1.380
1.420
1.290
1.363
24,413
-0.02(-1.20%)
May 14, 2019
1.250
1.440
1.241
1.380
133,826
+0.13(+10.40%)
May 13, 2019
1.250
1.250
1.233
1.250
3,612
-0.02(-1.57%)
May 10, 2019
1.290
1.290
1.240
1.270
1,400
-0.02(-1.54%)
May 09, 2019
1.290
1.290
1.290
1.290
931
+0.04(+3.19%)
May 08, 2019
1.250
1.290
1.230
1.250
8,495
+0.00(+0.12%)
May 07, 2019
1.260
1.260
1.240
1.248
5,059
-0.01(-0.91%)
May 06, 2019
1.300
1.300
1.260
1.260
1,147
-0.04(-3.08%)
May 03, 2019
1.300
1.300
1.270
1.300
7,800
+0.02(+1.56%)
May 02, 2019
1.300
1.300
1.240
1.280
27,253
+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
.