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 (%)
Nov 30, 2023
3.050
3.060
2.850
2.860
4,172
+0.04(+1.42%)
Nov 29, 2023
2.850
3.180
2.750
2.820
8,561
-0.09(-3.09%)
Nov 28, 2023
2.850
3.160
2.790
2.910
8,854
+0.21(+7.78%)
Nov 27, 2023
2.810
3.090
2.700
2.700
4,337
-0.12(-4.26%)
Nov 24, 2023
2.742
2.970
2.742
2.820
2,547
-0.29(-9.32%)
Nov 22, 2023
3.070
3.110
2.844
3.110
11,810
-0.02(-0.64%)
Nov 21, 2023
2.480
3.880
2.460
3.130
207,389
+0.55(+21.32%)
Nov 20, 2023
2.550
2.590
2.500
2.580
9,767
-0.02(-0.77%)
Nov 17, 2023
2.890
2.890
2.600
2.600
13,503
-0.38(-12.82%)
Nov 16, 2023
2.690
3.053
2.630
2.982
27,399
+2.72(+1047.08%)
Nov 15, 2023
0.3000
0.3000
0.2101
0.2600
586,638
-0.06(-18.75%)
Nov 14, 2023
0.2715
0.3469
0.2522
0.3200
91,645
+0.05(+18.08%)
Nov 13, 2023
0.2600
0.2827
0.2450
0.2710
69,474
+0.01(+4.23%)
Nov 10, 2023
0.2600
0.2800
0.2600
0.2600
118,872
-0.03(-10.34%)
Nov 09, 2023
0.2728
0.2900
0.2647
0.2900
6,586
+0.00(+1.29%)
Nov 08, 2023
0.2700
0.2898
0.2630
0.2863
23,431
+0.02(+5.65%)
Nov 07, 2023
0.2700
0.2900
0.2700
0.2710
14,865
+0.00(+0.41%)
Nov 06, 2023
0.2800
0.2825
0.2698
0.2699
25,649
-0.02(-5.63%)
Nov 03, 2023
0.2900
0.3036
0.2650
0.2860
8,541
-0.00(-1.38%)
Nov 02, 2023
0.2601
0.3000
0.2600
0.2900
13,538
+0.03(+11.50%)
Nov 01, 2023
0.2817
0.2817
0.2601
0.2601
14,977
-0.01(-3.67%)
Oct 31, 2023
0.2825
0.2825
0.2700
0.2700
32,676
-0.02(-6.09%)
Oct 30, 2023
0.2600
0.2880
0.2600
0.2875
29,486
+0.02(+8.41%)
Oct 27, 2023
0.3000
0.3000
0.2192
0.2652
231,615
-0.05(-16.21%)
Oct 26, 2023
0.3688
0.3688
0.3070
0.3165
134,390
-0.05(-14.46%)
Oct 25, 2023
0.3780
0.3896
0.3700
0.3700
50,137
+0.01(+2.78%)
Oct 24, 2023
0.3675
0.3759
0.3510
0.3600
14,031
+0.01(+2.86%)
Oct 23, 2023
0.3500
0.3630
0.3402
0.3500
29,280
+0.00(+0.00%)
Oct 20, 2023
0.3500
0.3699
0.3500
0.3500
11,197
-0.01(-3.58%)
Oct 19, 2023
0.3720
0.3722
0.3600
0.3630
32,689
-0.01(-2.50%)
Oct 18, 2023
0.3720
0.3900
0.3720
0.3723
8,754
+0.00(+0.08%)
Oct 17, 2023
0.3813
0.3963
0.3720
0.3720
11,875
+0.01(+2.42%)
Oct 16, 2023
0.3600
0.3966
0.3631
0.3632
23,391
-0.02(-4.65%)
Oct 13, 2023
0.3818
0.4000
0.3621
0.3809
118,415
+0.00(+0.90%)
Oct 12, 2023
0.4500
0.4500
0.3609
0.3775
7,338
-0.00(-0.05%)
Oct 11, 2023
0.3600
0.4182
0.3600
0.3777
11,703
-0.03(-6.56%)
Oct 10, 2023
0.3799
0.4042
0.3628
0.4042
13,161
+0.04(+10.35%)
Oct 09, 2023
0.3651
0.3798
0.3620
0.3663
12,998
+0.00(+0.33%)
Oct 06, 2023
0.3800
0.3800
0.3647
0.3651
4,239
-0.02(-4.17%)
Oct 05, 2023
0.3714
0.3813
0.3612
0.3810
3,494
+0.00(+1.06%)
Oct 04, 2023
0.3614
0.3770
0.3610
0.3770
7,888
-0.00(-0.21%)
Oct 03, 2023
0.3863
0.4193
0.3601
0.3778
28,287
-0.01(-2.12%)
Oct 02, 2023
0.3990
0.4149
0.3860
0.3860
12,959
+0.01(+1.58%)
Sep 29, 2023
0.3800
0.4398
0.3612
0.3800
27,217
-0.02(-4.81%)
Sep 28, 2023
0.3962
0.4000
0.3802
0.3992
3,129
+0.02(+4.53%)
Sep 27, 2023
0.3550
0.4000
0.3550
0.3819
15,064
+0.03(+7.46%)
Sep 26, 2023
0.4357
0.4357
0.3500
0.3554
100,995
-0.04(-10.52%)
Sep 25, 2023
0.4500
0.4397
0.3872
0.3972
93,954
-0.02(-5.65%)
Sep 22, 2023
0.3916
0.4210
0.3743
0.4210
98,737
+0.05(+12.87%)
Sep 21, 2023
0.3870
0.4002
0.3703
0.3730
10,450
-0.01(-1.97%)
Sep 20, 2023
0.3981
0.4095
0.3804
0.3805
13,490
-0.01(-2.44%)
Sep 19, 2023
0.4120
0.4297
0.3900
0.3900
10,678
-0.00(-0.61%)
Sep 18, 2023
0.3807
0.4198
0.3702
0.3924
40,112
-0.04(-9.75%)
Sep 15, 2023
0.3540
0.4348
0.3540
0.4348
80,925
+0.08(+23.14%)
Sep 14, 2023
0.3682
0.3700
0.3513
0.3531
19,965
+0.00(+0.31%)
Sep 13, 2023
0.3700
0.3838
0.3515
0.3520
23,352
+0.00(+0.40%)
Sep 12, 2023
0.3600
0.3630
0.3501
0.3506
37,625
-0.02(-4.57%)
Sep 11, 2023
0.3684
0.3800
0.3514
0.3674
227,943
+0.01(+2.03%)
Sep 08, 2023
0.3522
0.3876
0.3522
0.3601
12,794
-0.01(-2.68%)
Sep 07, 2023
0.3530
0.3700
0.3530
0.3700
3,918
-0.01(-2.53%)
Sep 06, 2023
0.3809
0.3918
0.3682
0.3796
6,931
+0.00(+0.29%)
Sep 05, 2023
0.3752
0.3959
0.3752
0.3785
3,530
-0.01(-2.32%)
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
.