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, 2022
1.390
1.400
1.380
1.400
7,790
+0.01(+1.03%)
May 27, 2022
1.370
1.400
1.345
1.386
34,277
+0.01(+0.41%)
May 26, 2022
1.370
1.380
1.330
1.380
4,479
+0.01(+1.10%)
May 25, 2022
1.342
1.390
1.320
1.365
10,057
+0.02(+1.40%)
May 24, 2022
1.350
1.390
1.320
1.346
11,200
-0.03(-2.45%)
May 23, 2022
1.352
1.387
1.350
1.380
3,637
+0.07(+5.34%)
May 20, 2022
1.390
1.391
1.310
1.310
6,268
-0.09(-6.43%)
May 19, 2022
1.350
1.400
1.340
1.400
5,915
+0.06(+4.48%)
May 18, 2022
1.370
1.400
1.340
1.340
9,105
-0.04(-2.90%)
May 17, 2022
1.450
1.450
1.380
1.380
33,855
+0.00(+0.00%)
May 16, 2022
1.260
1.410
1.236
1.380
71,579
+0.12(+9.52%)
May 13, 2022
1.190
1.280
1.169
1.260
72,439
+0.13(+11.09%)
May 12, 2022
1.116
1.190
1.073
1.134
66,860
+0.06(+6.00%)
May 11, 2022
1.100
1.100
1.050
1.070
26,165
+0.02(+1.90%)
May 10, 2022
1.070
1.100
1.050
1.050
8,742
-0.03(-2.57%)
May 09, 2022
1.080
1.088
1.062
1.078
22,013
-0.01(-1.12%)
May 06, 2022
1.123
1.123
1.070
1.090
9,070
-0.03(-2.48%)
May 05, 2022
1.129
1.150
1.100
1.118
11,257
-0.03(-2.81%)
May 04, 2022
1.150
1.200
1.130
1.150
16,807
+0.04(+3.60%)
May 03, 2022
1.163
1.163
1.110
1.110
8,893
-0.05(-4.72%)
May 02, 2022
1.150
1.192
1.130
1.165
5,559
+0.03(+2.19%)
Apr 29, 2022
1.140
1.185
1.120
1.140
3,546
-0.03(-2.56%)
Apr 28, 2022
1.140
1.200
1.140
1.170
3,580
+0.00(+0.00%)
Apr 27, 2022
1.110
1.200
1.110
1.170
4,488
+0.04(+3.54%)
Apr 26, 2022
1.210
1.210
1.130
1.130
10,326
-0.05(-4.16%)
Apr 25, 2022
1.220
1.220
1.140
1.179
15,245
-0.04(-3.05%)
Apr 22, 2022
1.190
1.220
1.170
1.216
16,571
+0.05(+3.94%)
Apr 21, 2022
1.210
1.270
1.160
1.170
25,624
-0.00(-0.02%)
Apr 20, 2022
1.190
1.220
1.170
1.170
9,893
-0.03(-2.48%)
Apr 19, 2022
1.170
1.210
1.170
1.200
5,320
+0.02(+1.69%)
Apr 18, 2022
1.223
1.223
1.180
1.180
13,170
-0.01(-0.84%)
Apr 14, 2022
1.220
1.240
1.180
1.190
11,802
-0.05(-4.03%)
Apr 13, 2022
1.230
1.240
1.180
1.240
31,111
+0.03(+2.48%)
Apr 12, 2022
1.300
1.310
1.200
1.210
29,865
-0.06(-4.72%)
Apr 11, 2022
1.330
1.350
1.234
1.270
48,724
-0.04(-3.05%)
Apr 08, 2022
1.260
1.320
1.260
1.310
10,441
+0.05(+3.97%)
Apr 07, 2022
1.340
1.340
1.240
1.260
65,274
-0.08(-5.97%)
Apr 06, 2022
1.420
1.480
1.310
1.340
49,824
-0.08(-5.63%)
Apr 05, 2022
1.450
1.490
1.370
1.420
15,667
-0.01(-0.70%)
Apr 04, 2022
1.430
1.480
1.390
1.430
10,718
+0.02(+1.42%)
Apr 01, 2022
1.440
1.480
1.360
1.410
15,933
+0.02(+1.44%)
Mar 31, 2022
1.400
1.440
1.350
1.390
10,380
-0.04(-2.80%)
Mar 30, 2022
1.330
1.440
1.330
1.430
8,611
+0.04(+2.88%)
Mar 29, 2022
1.340
1.440
1.340
1.390
29,549
+0.08(+6.11%)
Mar 28, 2022
1.270
1.370
1.270
1.310
13,432
-0.06(-4.38%)
Mar 25, 2022
1.400
1.409
1.300
1.370
9,890
-0.03(-2.14%)
Mar 24, 2022
1.360
1.440
1.320
1.400
32,708
+0.02(+1.45%)
Mar 23, 2022
1.370
1.380
1.270
1.380
13,829
+0.03(+2.22%)
Mar 22, 2022
1.330
1.380
1.280
1.350
20,085
+0.05(+3.85%)
Mar 21, 2022
1.240
1.360
1.240
1.300
35,717
+0.03(+2.36%)
Mar 18, 2022
1.220
1.340
1.220
1.270
14,987
+0.04(+3.25%)
Mar 17, 2022
1.210
1.280
1.210
1.230
29,503
+0.01(+0.82%)
Mar 16, 2022
1.180
1.230
1.150
1.220
17,757
+0.05(+4.27%)
Mar 15, 2022
1.170
1.240
1.160
1.170
23,948
+0.01(+0.86%)
Mar 14, 2022
1.230
1.240
1.160
1.160
45,940
-0.09(-7.20%)
Mar 11, 2022
1.220
1.340
1.220
1.250
96,594
+0.03(+2.88%)
Mar 10, 2022
1.230
1.250
1.180
1.215
10,116
-0.01(-1.22%)
Mar 09, 2022
1.180
1.250
1.170
1.230
9,229
+0.07(+6.03%)
Mar 08, 2022
1.160
1.190
1.100
1.160
26,152
+0.02(+1.75%)
Mar 07, 2022
1.250
1.300
1.090
1.140
130,054
-0.11(-8.80%)
Mar 04, 2022
1.320
1.320
1.180
1.250
40,938
-0.07(-5.30%)
Mar 03, 2022
1.340
1.440
1.250
1.320
23,834
+0.00(+0.00%)
Mar 02, 2022
1.340
1.405
1.310
1.320
75,435
-0.01(-0.75%)
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
.