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, 2005
3.200
3.250
3.200
3.250
4,100
+0.14(+4.50%)
Apr 28, 2005
3.430
3.430
3.110
3.110
22,800
-0.33(-9.59%)
Apr 27, 2005
3.440
3.440
3.440
3.440
2,900
+0.01(+0.29%)
Apr 26, 2005
3.430
3.430
3.430
3.430
0
+0.00(+0.00%)
Apr 25, 2005
3.420
3.500
3.420
3.430
2,100
-0.04(-1.15%)
Apr 22, 2005
3.470
3.470
3.470
3.470
0
+0.00(+0.00%)
Apr 21, 2005
3.450
3.470
3.450
3.470
4,600
+0.00(+0.00%)
Apr 20, 2005
3.250
3.470
3.250
3.470
7,600
+0.27(+8.44%)
Apr 19, 2005
3.280
3.350
3.200
3.200
7,400
-0.08(-2.44%)
Apr 18, 2005
3.320
3.320
3.150
3.280
17,800
-0.02(-0.61%)
Apr 15, 2005
3.430
3.430
3.300
3.300
4,600
-0.16(-4.62%)
Apr 14, 2005
3.700
3.700
3.410
3.460
13,500
-0.01(-0.29%)
Apr 13, 2005
3.550
3.840
3.380
3.470
33,900
-0.41(-10.57%)
Apr 12, 2005
3.880
3.880
3.880
3.880
200
+0.10(+2.65%)
Apr 11, 2005
3.850
3.850
3.750
3.780
15,300
-0.17(-4.30%)
Apr 08, 2005
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Apr 07, 2005
3.800
3.990
3.800
3.950
11,100
-0.14(-3.42%)
Apr 06, 2005
4.090
4.090
4.090
4.090
200
+0.14(+3.54%)
Apr 05, 2005
4.000
4.000
3.950
3.950
6,100
-0.05(-1.25%)
Apr 04, 2005
4.250
4.250
4.000
4.000
2,500
-0.21(-4.99%)
Apr 01, 2005
4.210
4.210
4.200
4.210
9,400
-0.02(-0.47%)
Mar 31, 2005
4.210
4.230
4.210
4.230
800
+0.03(+0.71%)
Mar 30, 2005
4.030
4.200
4.000
4.200
8,600
+0.15(+3.70%)
Mar 29, 2005
4.050
4.050
3.950
4.050
5,700
+0.01(+0.25%)
Mar 28, 2005
4.180
4.180
4.020
4.040
5,100
-0.21(-4.94%)
Mar 24, 2005
4.220
4.250
4.070
4.250
4,000
+0.00(+0.00%)
Mar 23, 2005
4.300
4.300
4.250
4.250
6,200
+0.00(+0.00%)
Mar 22, 2005
4.300
4.300
4.110
4.250
3,800
-0.20(-4.49%)
Mar 21, 2005
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Mar 18, 2005
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Mar 17, 2005
4.450
4.450
4.450
4.450
2,700
+0.00(+0.00%)
Mar 16, 2005
4.450
4.450
4.450
4.450
3,200
+0.00(+0.00%)
Mar 15, 2005
4.400
4.450
4.400
4.450
14,400
+0.05(+1.14%)
Mar 14, 2005
4.390
4.400
4.260
4.400
4,600
+0.00(+0.00%)
Mar 11, 2005
4.100
4.400
4.100
4.400
20,300
+0.22(+5.26%)
Mar 10, 2005
4.180
4.200
4.180
4.180
1,400
+0.13(+3.21%)
Mar 09, 2005
4.300
4.300
4.050
4.050
4,300
-0.35(-7.95%)
Mar 08, 2005
4.620
4.620
4.250
4.400
31,700
-0.22(-4.76%)
Mar 07, 2005
4.500
4.620
4.500
4.620
13,600
+0.02(+0.43%)
Mar 04, 2005
4.650
4.670
4.600
4.600
19,700
-0.05(-1.08%)
Mar 03, 2005
4.800
4.800
4.650
4.650
14,800
-0.15(-3.12%)
Mar 02, 2005
4.850
4.850
4.800
4.800
5,700
-0.05(-1.03%)
Mar 01, 2005
4.930
4.930
4.850
4.850
4,600
-0.09(-1.82%)
Feb 28, 2005
4.860
4.940
4.850
4.940
10,500
+0.03(+0.61%)
Feb 25, 2005
4.910
4.910
4.910
4.910
1,600
-0.04(-0.81%)
Feb 24, 2005
5.000
5.010
4.950
4.950
14,600
-0.06(-1.20%)
Feb 23, 2005
5.010
5.050
5.000
5.010
6,700
-0.09(-1.76%)
Feb 22, 2005
5.170
5.170
5.000
5.100
14,100
-0.04(-0.78%)
Feb 18, 2005
5.120
5.140
5.000
5.140
9,300
+0.02(+0.39%)
Feb 17, 2005
4.920
5.150
4.920
5.120
11,400
+0.22(+4.49%)
Feb 16, 2005
5.350
5.350
4.900
4.900
14,100
-0.01(-0.20%)
Feb 15, 2005
4.970
4.970
4.870
4.910
5,500
-0.05(-1.01%)
Feb 14, 2005
4.800
4.960
4.750
4.960
14,500
+0.06(+1.22%)
Feb 11, 2005
4.950
4.990
4.800
4.900
15,600
-0.04(-0.81%)
Feb 10, 2005
4.850
4.980
4.850
4.940
2,700
-0.05(-1.00%)
Feb 09, 2005
5.000
5.050
4.850
4.990
19,100
-0.08(-1.58%)
Feb 08, 2005
5.230
5.230
5.050
5.070
7,900
-0.21(-3.98%)
Feb 07, 2005
5.280
5.280
5.200
5.280
12,500
+0.04(+0.76%)
Feb 04, 2005
5.260
5.300
5.200
5.240
8,200
-0.06(-1.13%)
Feb 03, 2005
5.410
5.410
5.300
5.300
600
-0.10(-1.85%)
Feb 02, 2005
5.300
5.400
5.300
5.400
4,500
+0.03(+0.56%)
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
.