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, 2018
1.360
1.370
1.300
1.310
32,488
-0.03(-2.24%)
May 30, 2018
1.331
1.350
1.330
1.340
11,692
+0.02(+1.52%)
May 29, 2018
1.300
1.340
1.300
1.320
15,010
+0.00(+0.00%)
May 25, 2018
1.320
1.320
1.320
0
-0.01(-0.75%)
May 24, 2018
1.320
1.330
1.310
1.330
3,827
+0.01(+0.83%)
May 23, 2018
1.310
1.320
1.310
1.319
9,513
+0.02(+1.46%)
May 22, 2018
1.306
1.340
1.300
1.300
9,018
+0.00(+0.00%)
May 21, 2018
1.300
1.320
1.300
1.300
7,886
+0.00(+0.13%)
May 18, 2018
1.290
1.300
1.290
1.298
4,251
+0.01(+0.71%)
May 17, 2018
1.300
1.300
1.260
1.289
15,324
-0.00(-0.06%)
May 16, 2018
1.282
1.320
1.270
1.290
24,783
+0.00(+0.00%)
May 15, 2018
1.320
1.320
1.290
1.290
7,852
-0.02(-1.53%)
May 14, 2018
1.290
1.340
1.290
1.310
20,899
-0.01(-0.76%)
May 11, 2018
1.300
1.321
1.300
1.320
3,604
+0.02(+1.54%)
May 10, 2018
1.280
1.320
1.280
1.300
13,579
+0.01(+0.78%)
May 09, 2018
1.310
1.320
1.290
1.290
1,934
-0.03(-2.27%)
May 08, 2018
1.290
1.340
1.280
1.320
11,747
+0.04(+3.13%)
May 07, 2018
1.290
1.310
1.280
1.280
15,014
+0.00(+0.00%)
May 04, 2018
1.280
1.340
1.280
1.280
28,730
-0.01(-0.69%)
May 03, 2018
1.278
1.500
1.275
1.289
683,054
+0.01(+0.70%)
May 02, 2018
1.280
1.280
1.276
1.280
2,240
+0.00(+0.00%)
May 01, 2018
1.260
1.280
1.260
1.280
4,950
+0.01(+0.79%)
Apr 30, 2018
1.260
1.280
1.260
1.270
1,327
+0.02(+1.60%)
Apr 27, 2018
1.240
1.270
1.240
1.250
30,508
+0.01(+0.81%)
Apr 26, 2018
1.250
1.260
1.240
1.240
12,643
-0.01(-0.80%)
Apr 25, 2018
1.250
1.280
1.250
1.250
11,544
-0.01(-0.79%)
Apr 24, 2018
1.260
1.280
1.250
1.260
3,411
-0.01(-0.79%)
Apr 23, 2018
1.240
1.270
1.240
1.270
11,120
+0.02(+1.60%)
Apr 20, 2018
1.240
1.260
1.240
1.250
15,150
+0.01(+0.81%)
Apr 19, 2018
1.240
1.260
1.240
1.240
15,137
+0.00(+0.00%)
Apr 18, 2018
1.230
1.256
1.230
1.240
18,565
+0.01(+0.81%)
Apr 17, 2018
1.230
1.290
1.210
1.230
53,337
+0.00(+0.00%)
Apr 16, 2018
1.280
1.290
1.210
1.230
69,905
-0.06(-4.59%)
Apr 13, 2018
1.280
1.290
1.270
1.289
10,444
+0.01(+0.72%)
Apr 12, 2018
1.280
1.300
1.279
1.280
3,958
+0.00(+0.00%)
Apr 11, 2018
1.300
1.300
1.270
1.280
7,301
-0.02(-1.54%)
Apr 10, 2018
1.290
1.300
1.290
1.300
10,692
+0.03(+2.36%)
Apr 09, 2018
1.300
1.300
1.270
1.270
7,259
-0.02(-1.55%)
Apr 06, 2018
1.266
1.290
1.266
1.290
5,360
+0.00(+0.28%)
Apr 05, 2018
1.280
1.300
1.280
1.286
5,189
-0.00(-0.28%)
Apr 04, 2018
1.290
1.290
1.290
1.290
142
+0.01(+0.78%)
Apr 03, 2018
1.280
1.300
1.260
1.280
10,989
+0.01(+0.79%)
Apr 02, 2018
1.280
1.290
1.270
1.270
5,097
-0.01(-0.78%)
Mar 29, 2018
1.280
1.280
1.280
0
-0.02(-1.54%)
Mar 28, 2018
1.290
1.310
1.290
1.300
3,228
+0.00(+0.00%)
Mar 27, 2018
1.330
1.330
1.290
1.300
17,115
-0.03(-2.26%)
Mar 26, 2018
1.350
1.350
1.320
1.330
5,602
-0.01(-0.75%)
Mar 23, 2018
1.350
1.350
1.335
1.340
10,641
+0.00(+0.00%)
Mar 22, 2018
1.320
1.340
1.310
1.340
29,648
+0.02(+1.52%)
Mar 21, 2018
1.311
1.320
1.310
1.320
12,993
+0.00(+0.05%)
Mar 20, 2018
1.330
1.330
1.310
1.319
6,524
-0.00(-0.05%)
Mar 19, 2018
1.330
1.330
1.311
1.320
3,378
-0.01(-0.75%)
Mar 16, 2018
1.330
1.330
1.310
1.330
23,877
+0.02(+1.14%)
Mar 15, 2018
1.310
1.330
1.300
1.315
9,059
+0.01(+0.54%)
Mar 14, 2018
1.300
1.320
1.300
1.308
13,483
+0.01(+0.62%)
Mar 13, 2018
1.300
1.320
1.300
1.300
19,917
+0.00(+0.00%)
Mar 12, 2018
1.310
1.320
1.300
1.300
13,667
-0.05(-3.70%)
Mar 09, 2018
1.311
1.350
1.300
1.350
7,158
+0.03(+2.27%)
Mar 08, 2018
1.300
1.326
1.300
1.320
12,236
+0.01(+0.76%)
Mar 07, 2018
1.320
1.350
1.310
1.310
4,792
+0.00(+0.00%)
Mar 06, 2018
1.361
1.361
1.310
1.310
8,113
-0.05(-3.68%)
Mar 05, 2018
1.320
1.380
1.320
1.360
28,038
+0.03(+2.26%)
Mar 02, 2018
1.330
1.340
1.330
1.330
4,680
+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
.