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 (%)
Jan 31, 2017
1.838
1.840
1.760
1.780
3,198
-0.01(-0.56%)
Jan 30, 2017
1.750
1.850
1.750
1.790
47,795
+0.03(+1.70%)
Jan 27, 2017
1.750
1.780
1.750
1.760
4,319
+0.01(+0.57%)
Jan 26, 2017
1.770
1.778
1.750
1.750
5,530
-0.01(-0.57%)
Jan 25, 2017
1.750
1.790
1.750
1.760
9,935
-0.01(-0.56%)
Jan 24, 2017
1.760
1.770
1.750
1.770
4,251
-0.01(-0.56%)
Jan 23, 2017
1.780
1.780
1.780
1.780
288
-0.02(-1.11%)
Jan 20, 2017
1.760
1.810
1.750
1.800
14,161
+0.01(+0.56%)
Jan 19, 2017
1.791
1.850
1.770
1.790
20,098
+0.01(+0.56%)
Jan 18, 2017
1.788
1.800
1.780
1.780
3,985
+0.00(+0.00%)
Jan 17, 2017
1.780
1.880
1.780
1.780
57,808
-0.04(-2.20%)
Jan 13, 2017
1.820
1.820
1.820
0
+0.04(+2.25%)
Jan 12, 2017
1.761
1.780
1.761
1.780
6,416
+0.01(+0.56%)
Jan 11, 2017
1.730
1.780
1.725
1.770
57,099
+0.03(+1.79%)
Jan 10, 2017
1.740
1.750
1.710
1.739
42,511
+0.03(+1.70%)
Jan 09, 2017
1.730
1.750
1.710
1.710
19,276
-0.03(-1.71%)
Jan 06, 2017
1.710
1.750
1.707
1.740
77,416
+0.03(+1.74%)
Jan 05, 2017
1.710
1.725
1.700
1.710
16,926
+0.01(+0.59%)
Jan 04, 2017
1.720
1.740
1.700
1.700
13,847
-0.04(-2.30%)
Jan 03, 2017
1.760
1.790
1.700
1.740
87,152
-0.03(-1.69%)
Dec 30, 2016
1.770
1.770
1.770
0
+0.01(+0.57%)
Dec 29, 2016
1.711
1.760
1.711
1.760
15,648
+0.03(+1.73%)
Dec 28, 2016
1.738
1.750
1.716
1.730
18,668
-0.01(-0.57%)
Dec 27, 2016
1.680
1.760
1.668
1.740
17,022
+0.07(+4.19%)
Dec 23, 2016
1.670
1.670
1.670
0
+0.01(+0.60%)
Dec 22, 2016
1.651
1.680
1.650
1.660
11,062
+0.00(+0.00%)
Dec 21, 2016
1.660
1.680
1.654
1.660
22,747
-0.01(-0.60%)
Dec 20, 2016
1.670
1.670
1.650
1.670
19,475
+0.00(+0.00%)
Dec 19, 2016
1.660
1.690
1.630
1.670
47,024
+0.02(+1.21%)
Dec 16, 2016
1.670
1.700
1.620
1.650
19,482
-0.01(-0.60%)
Dec 15, 2016
1.650
1.790
1.613
1.660
80,092
-0.01(-0.60%)
Dec 14, 2016
1.610
1.670
1.602
1.670
55,955
+0.05(+3.09%)
Dec 13, 2016
1.690
1.690
1.600
1.620
72,433
-0.07(-4.14%)
Dec 12, 2016
1.660
1.690
1.600
1.690
93,835
+0.03(+1.81%)
Dec 09, 2016
1.690
1.750
1.650
1.660
52,445
-0.03(-1.78%)
Dec 08, 2016
1.699
1.760
1.680
1.690
37,523
-0.01(-0.59%)
Dec 07, 2016
1.700
1.730
1.680
1.700
38,118
+0.00(+0.00%)
Dec 06, 2016
1.696
1.710
1.690
1.700
35,573
-0.01(-0.58%)
Dec 05, 2016
1.710
1.740
1.710
1.710
27,386
-0.03(-1.72%)
Dec 02, 2016
1.728
1.750
1.710
1.740
7,213
-0.02(-1.14%)
Dec 01, 2016
1.740
1.760
1.731
1.760
7,017
+0.03(+1.73%)
Nov 30, 2016
1.730
1.740
1.710
1.730
33,048
+0.00(+0.00%)
Nov 29, 2016
1.760
1.761
1.730
1.730
20,962
-0.02(-1.14%)
Nov 28, 2016
1.790
1.840
1.750
1.750
57,347
-0.10(-5.41%)
Nov 25, 2016
1.750
1.850
1.738
1.850
6,822
+0.11(+6.32%)
Nov 23, 2016
1.740
1.740
1.740
0
+0.00(+0.00%)
Nov 22, 2016
1.750
1.847
1.730
1.740
50,477
-0.01(-0.57%)
Nov 21, 2016
1.740
1.760
1.728
1.750
16,710
+0.00(+0.11%)
Nov 18, 2016
1.780
1.830
1.700
1.748
54,291
-0.00(-0.11%)
Nov 17, 2016
1.760
1.760
1.750
1.750
3,280
-0.02(-1.13%)
Nov 16, 2016
1.779
1.820
1.740
1.770
65,808
-0.01(-0.56%)
Nov 15, 2016
1.813
1.835
1.730
1.780
20,040
-0.01(-0.56%)
Nov 14, 2016
1.770
1.810
1.740
1.790
7,516
-0.02(-1.10%)
Nov 11, 2016
1.810
1.920
1.780
1.810
114,446
-0.03(-1.63%)
Nov 10, 2016
1.750
1.850
1.750
1.840
16,623
+0.04(+2.22%)
Nov 09, 2016
1.750
1.890
1.650
1.800
113,464
+0.01(+0.56%)
Nov 08, 2016
1.730
1.820
1.700
1.790
42,981
+0.05(+2.87%)
Nov 07, 2016
1.753
1.753
1.720
1.740
6,619
-0.01(-0.57%)
Nov 04, 2016
1.736
1.760
1.720
1.750
28,285
+0.03(+1.53%)
Nov 03, 2016
1.710
1.750
1.710
1.724
5,480
+0.00(+0.06%)
Nov 02, 2016
1.740
1.800
1.700
1.723
37,382
-0.11(-5.87%)
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
.