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 (%)
Sep 29, 2017
1.412
1.415
1.371
1.380
13,692
-0.03(-2.13%)
Sep 28, 2017
1.400
1.420
1.400
1.410
5,725
-0.01(-0.70%)
Sep 27, 2017
1.420
1.426
1.420
1.420
10,225
+0.02(+1.43%)
Sep 26, 2017
1.420
1.420
1.400
1.400
8,329
-0.02(-1.41%)
Sep 25, 2017
1.450
1.460
1.420
1.420
1,127
-0.03(-2.07%)
Sep 22, 2017
1.410
1.460
1.410
1.450
1,714
+0.03(+2.11%)
Sep 21, 2017
1.410
1.450
1.400
1.420
4,118
-0.01(-0.70%)
Sep 20, 2017
1.460
1.475
1.390
1.430
17,185
-0.02(-1.38%)
Sep 19, 2017
1.450
1.460
1.400
1.450
5,172
+0.00(+0.01%)
Sep 18, 2017
1.410
1.455
1.400
1.450
4,447
+0.05(+3.56%)
Sep 15, 2017
1.450
1.450
1.400
1.400
12,610
-0.03(-2.10%)
Sep 14, 2017
1.440
1.450
1.410
1.430
4,290
+0.00(+0.00%)
Sep 13, 2017
1.400
1.460
1.400
1.430
16,329
+0.01(+0.70%)
Sep 12, 2017
1.450
1.478
1.410
1.420
16,848
-0.06(-4.05%)
Sep 11, 2017
1.490
1.490
1.469
1.480
17,100
+0.00(+0.00%)
Sep 08, 2017
1.480
1.490
1.440
1.480
4,324
+0.01(+0.68%)
Sep 07, 2017
1.420
1.502
1.420
1.470
3,870
+0.04(+2.80%)
Sep 06, 2017
1.473
1.509
1.430
1.430
13,163
-0.04(-2.72%)
Sep 05, 2017
1.510
1.540
1.460
1.470
11,649
-0.02(-1.34%)
Sep 01, 2017
1.450
1.497
1.440
1.490
5,979
+0.04(+2.76%)
Aug 31, 2017
1.540
1.540
1.450
1.450
10,358
-0.05(-3.33%)
Aug 30, 2017
1.550
1.550
1.500
1.500
30,987
-0.04(-2.59%)
Aug 29, 2017
1.520
1.541
1.520
1.540
8,008
+0.03(+1.98%)
Aug 28, 2017
1.500
1.530
1.460
1.510
15,601
+0.04(+2.72%)
Aug 25, 2017
1.400
1.490
1.400
1.470
36,946
+0.14(+10.53%)
Aug 24, 2017
1.350
1.380
1.321
1.330
12,180
-0.02(-1.49%)
Aug 23, 2017
1.360
1.388
1.340
1.350
22,124
-0.03(-2.17%)
Aug 22, 2017
1.370
1.380
1.363
1.380
8,177
-0.02(-1.43%)
Aug 21, 2017
1.440
1.440
1.360
1.400
41,606
-0.04(-2.78%)
Aug 18, 2017
1.370
1.440
1.351
1.440
2,622
+0.06(+4.43%)
Aug 17, 2017
1.430
1.440
1.340
1.379
59,756
-0.03(-2.21%)
Aug 16, 2017
1.430
1.460
1.409
1.410
45,943
-0.02(-1.40%)
Aug 15, 2017
1.460
1.470
1.420
1.430
31,719
-0.05(-3.38%)
Aug 14, 2017
1.510
1.515
1.440
1.480
65,123
-0.03(-1.99%)
Aug 11, 2017
1.512
1.520
1.510
1.510
34,340
-0.01(-0.66%)
Aug 10, 2017
1.529
1.530
1.512
1.520
4,986
+0.01(+0.66%)
Aug 09, 2017
1.530
1.530
1.510
1.510
10,415
-0.05(-3.21%)
Aug 08, 2017
1.560
1.520
1.512
1.560
5,263
+0.04(+2.63%)
Aug 07, 2017
1.528
1.538
1.520
1.520
10,473
-0.02(-1.23%)
Aug 04, 2017
1.594
1.594
1.530
1.539
1,954
-0.01(-0.72%)
Aug 03, 2017
1.610
1.610
1.520
1.550
12,959
-0.08(-4.91%)
Aug 02, 2017
1.580
1.580
1.520
1.630
10,352
+0.06(+3.82%)
Aug 01, 2017
1.550
1.613
1.530
1.570
14,442
+0.04(+2.62%)
Jul 31, 2017
1.559
1.607
1.520
1.530
23,961
-0.06(-3.78%)
Jul 28, 2017
1.630
1.678
1.500
1.590
107,232
-0.01(-0.63%)
Jul 27, 2017
1.530
1.680
1.500
1.600
145,304
+0.09(+5.96%)
Jul 26, 2017
1.520
1.540
1.510
1.510
3,003
-0.01(-0.66%)
Jul 25, 2017
1.506
1.530
1.500
1.520
18,449
+0.02(+1.33%)
Jul 24, 2017
1.520
1.530
1.500
1.500
41,573
-0.02(-1.32%)
Jul 21, 2017
1.510
1.530
1.480
1.520
23,264
-0.01(-0.65%)
Jul 20, 2017
1.520
1.550
1.520
1.530
25,081
-0.01(-0.65%)
Jul 19, 2017
1.533
1.542
1.520
1.540
35,126
-0.00(-0.06%)
Jul 18, 2017
1.560
1.560
1.530
1.541
14,511
-0.01(-0.58%)
Jul 17, 2017
1.550
1.562
1.550
1.550
3,502
+0.00(+0.00%)
Jul 14, 2017
1.570
1.580
1.530
1.550
38,724
-0.02(-1.27%)
Jul 13, 2017
1.570
1.580
1.560
1.570
15,097
+0.00(+0.00%)
Jul 12, 2017
1.582
1.586
1.570
1.570
3,251
-0.01(-0.63%)
Jul 11, 2017
1.573
1.590
1.570
1.580
3,113
+0.00(+0.00%)
Jul 10, 2017
1.590
1.590
1.562
1.580
22,970
-0.01(-0.63%)
Jul 07, 2017
1.580
1.620
1.580
1.590
9,381
+0.01(+0.63%)
Jul 06, 2017
1.630
1.630
1.580
1.580
28,734
-0.04(-2.47%)
Jul 05, 2017
1.620
1.690
1.620
1.620
6,683
+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
.