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 (%)
Apr 29, 2011
3.050
3.110
3.050
3.110
3,800
+0.04(+1.30%)
Apr 28, 2011
3.100
3.100
3.060
3.070
3,800
-0.03(-0.97%)
Apr 27, 2011
3.090
3.140
3.090
3.100
10,662
+0.01(+0.32%)
Apr 26, 2011
3.070
3.100
3.050
3.090
5,400
+0.00(+0.00%)
Apr 25, 2011
3.100
3.110
3.090
3.090
10,353
+0.00(+0.00%)
Apr 21, 2011
3.060
3.120
3.060
3.090
10,696
+0.02(+0.65%)
Apr 20, 2011
3.100
3.100
3.070
3.070
3,038
+0.00(+0.00%)
Apr 19, 2011
3.040
3.070
3.040
3.070
2,150
+0.02(+0.65%)
Apr 18, 2011
3.120
3.120
3.010
3.050
11,841
-0.10(-3.17%)
Apr 15, 2011
3.080
3.180
3.050
3.150
5,376
+0.07(+2.27%)
Apr 14, 2011
3.090
3.090
3.040
3.080
3,000
-0.01(-0.32%)
Apr 13, 2011
3.090
3.110
3.070
3.090
21,161
+0.00(+0.00%)
Apr 12, 2011
3.100
3.100
3.030
3.090
16,597
+0.00(+0.00%)
Apr 11, 2011
3.100
3.110
3.090
3.090
34,236
-0.02(-0.64%)
Apr 08, 2011
3.100
3.130
3.070
3.110
8,173
+0.01(+0.32%)
Apr 07, 2011
3.080
3.110
3.050
3.100
14,134
+0.04(+1.31%)
Apr 06, 2011
3.060
3.100
3.050
3.060
18,868
+0.01(+0.33%)
Apr 05, 2011
3.010
3.050
3.000
3.050
27,326
+0.03(+0.99%)
Apr 04, 2011
3.030
3.100
3.010
3.020
45,724
+0.00(+0.00%)
Apr 01, 2011
3.100
3.100
3.020
3.020
2,000
-0.07(-2.27%)
Mar 31, 2011
3.070
3.110
3.070
3.090
25,834
+0.01(+0.32%)
Mar 30, 2011
3.080
3.090
3.060
3.080
16,976
+0.03(+0.99%)
Mar 29, 2011
3.050
3.050
3.020
3.050
15,840
+0.03(+0.99%)
Mar 28, 2011
3.050
3.050
3.020
3.020
6,220
+0.00(+0.00%)
Mar 25, 2011
3.030
3.080
3.020
3.020
6,300
-0.01(-0.33%)
Mar 24, 2011
3.030
3.090
3.030
3.030
1,100
+0.00(+0.00%)
Mar 23, 2011
3.040
3.050
3.030
3.030
3,300
-0.02(-0.66%)
Mar 22, 2011
3.050
3.090
3.020
3.050
11,886
-0.04(-1.29%)
Mar 21, 2011
3.020
3.090
3.020
3.090
14,754
+0.00(+0.00%)
Mar 18, 2011
3.060
3.090
3.050
3.090
7,276
+0.03(+0.98%)
Mar 17, 2011
3.050
3.090
3.048
3.060
20,663
+0.01(+0.26%)
Mar 16, 2011
3.060
3.100
3.052
3.052
6,856
-0.01(-0.26%)
Mar 15, 2011
3.030
3.060
3.020
3.060
7,019
+0.04(+1.32%)
Mar 14, 2011
3.040
3.140
3.020
3.020
18,082
-0.04(-1.31%)
Mar 11, 2011
3.100
3.100
3.000
3.060
73,266
-0.03(-0.97%)
Mar 10, 2011
3.170
3.180
3.040
3.090
29,139
-0.04(-1.28%)
Mar 09, 2011
3.170
3.170
3.120
3.130
11,335
-0.05(-1.57%)
Mar 08, 2011
3.180
3.190
3.130
3.180
26,942
+0.01(+0.32%)
Mar 07, 2011
3.160
3.190
3.160
3.170
5,999
+0.02(+0.63%)
Mar 04, 2011
3.100
3.170
3.100
3.150
14,136
-0.04(-1.25%)
Mar 03, 2011
3.150
3.190
3.130
3.190
23,809
+0.03(+0.95%)
Mar 02, 2011
3.170
3.170
3.150
3.160
11,653
+0.00(+0.00%)
Mar 01, 2011
3.170
3.170
3.150
3.160
17,086
+0.00(+0.00%)
Feb 28, 2011
3.170
3.180
3.150
3.160
13,340
+0.01(+0.32%)
Feb 25, 2011
3.190
3.220
3.120
3.150
62,083
-0.04(-1.25%)
Feb 24, 2011
3.150
3.200
3.150
3.190
31,505
+0.07(+2.24%)
Feb 23, 2011
3.090
3.160
3.050
3.120
81,399
+0.12(+4.00%)
Feb 22, 2011
2.900
3.010
2.900
3.000
55,020
+0.03(+1.01%)
Feb 18, 2011
2.950
2.990
2.950
2.970
26,372
+0.02(+0.68%)
Feb 17, 2011
2.950
2.970
2.910
2.950
14,100
+0.04(+1.37%)
Feb 16, 2011
2.920
2.970
2.890
2.910
11,307
+0.02(+0.66%)
Feb 15, 2011
2.880
2.950
2.860
2.891
40,198
+0.09(+3.25%)
Feb 14, 2011
2.790
2.850
2.750
2.800
62,752
+0.10(+3.70%)
Feb 11, 2011
2.710
2.780
2.620
2.700
16,190
-0.03(-1.10%)
Feb 10, 2011
2.800
2.810
2.730
2.730
16,895
-0.07(-2.50%)
Feb 09, 2011
2.800
2.821
2.610
2.800
74,985
+0.04(+1.60%)
Feb 08, 2011
2.770
2.780
2.650
2.756
192,503
-0.26(-8.74%)
Feb 07, 2011
3.020
3.150
3.020
3.020
18,338
+0.02(+0.67%)
Feb 04, 2011
3.050
3.050
2.960
3.000
31,786
-0.05(-1.64%)
Feb 03, 2011
3.130
3.130
2.960
3.050
4,200
-0.05(-1.61%)
Feb 02, 2011
3.110
3.250
3.090
3.100
24,713
+0.11(+3.68%)
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
.