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, 2007
4.770
5.100
4.770
4.900
120,500
+0.06(+1.24%)
May 30, 2007
4.900
4.900
4.800
4.840
8,000
+0.01(+0.21%)
May 29, 2007
4.660
4.910
4.550
4.830
24,100
+0.20(+4.32%)
May 25, 2007
4.640
4.650
4.630
4.630
7,700
-0.04(-0.87%)
May 24, 2007
4.790
4.790
4.660
4.671
17,800
-0.19(-3.90%)
May 23, 2007
4.990
4.990
4.810
4.860
44,200
-0.06(-1.22%)
May 22, 2007
4.990
4.990
4.800
4.920
74,900
-0.01(-0.20%)
May 21, 2007
4.610
4.980
4.610
4.930
188,000
+0.30(+6.48%)
May 18, 2007
4.590
4.700
4.540
4.630
62,900
+0.14(+3.12%)
May 17, 2007
4.750
4.750
4.460
4.490
47,700
-0.27(-5.67%)
May 16, 2007
4.330
4.860
4.300
4.760
220,100
+0.48(+11.21%)
May 15, 2007
4.440
4.500
4.280
4.280
171,200
-0.19(-4.25%)
May 14, 2007
5.000
5.060
4.360
4.470
438,500
+0.22(+5.18%)
May 11, 2007
4.220
4.280
4.200
4.250
72,600
+0.03(+0.71%)
May 10, 2007
4.270
4.290
4.220
4.220
69,700
-0.05(-1.17%)
May 09, 2007
4.250
4.280
4.220
4.270
33,900
+0.04(+0.94%)
May 08, 2007
4.310
4.310
4.220
4.230
28,700
-0.08(-1.85%)
May 07, 2007
4.250
4.350
4.180
4.310
79,100
+0.16(+3.86%)
May 04, 2007
4.190
4.230
4.110
4.150
46,800
+0.00(+0.00%)
May 03, 2007
4.190
4.190
4.140
4.150
21,800
-0.06(-1.42%)
May 02, 2007
4.210
4.240
4.150
4.210
12,100
-0.04(-0.94%)
May 01, 2007
4.190
4.260
4.150
4.250
47,300
+0.05(+1.19%)
Apr 30, 2007
4.220
4.250
4.110
4.200
51,800
+0.00(+0.00%)
Apr 27, 2007
4.190
4.200
4.150
4.200
18,000
+0.00(+0.00%)
Apr 26, 2007
4.180
4.250
4.120
4.200
56,400
+0.05(+1.20%)
Apr 25, 2007
4.170
4.170
4.101
4.150
20,100
+0.01(+0.24%)
Apr 24, 2007
4.100
4.190
4.100
4.140
18,700
-0.06(-1.43%)
Apr 23, 2007
4.050
4.200
4.050
4.200
62,900
+0.16(+3.96%)
Apr 20, 2007
4.060
4.150
4.000
4.040
17,300
-0.03(-0.74%)
Apr 19, 2007
4.190
4.190
4.040
4.070
18,600
-0.13(-3.10%)
Apr 18, 2007
4.200
4.200
4.100
4.200
17,100
+0.00(+0.00%)
Apr 17, 2007
4.210
4.350
4.150
4.200
50,600
-0.02(-0.47%)
Apr 16, 2007
4.110
4.220
3.900
4.220
80,800
+0.20(+4.98%)
Apr 13, 2007
4.000
4.100
3.990
4.020
14,200
-0.03(-0.74%)
Apr 12, 2007
4.150
4.150
3.990
4.050
8,800
-0.09(-2.17%)
Apr 11, 2007
4.200
4.200
4.000
4.140
25,800
-0.04(-0.96%)
Apr 10, 2007
4.040
4.240
4.010
4.180
124,800
+0.21(+5.29%)
Apr 09, 2007
3.820
4.050
3.810
3.970
51,100
+0.12(+3.12%)
Apr 05, 2007
3.650
3.890
3.621
3.850
54,400
+0.20(+5.48%)
Apr 04, 2007
3.550
3.650
3.550
3.650
15,100
+0.06(+1.67%)
Apr 03, 2007
3.420
3.600
3.420
3.590
26,200
+0.17(+4.86%)
Apr 02, 2007
3.420
3.450
3.410
3.424
7,100
+0.00(+0.10%)
Mar 30, 2007
3.450
3.460
3.410
3.420
8,000
-0.04(-1.16%)
Mar 29, 2007
3.540
3.540
3.460
3.460
14,900
-0.01(-0.29%)
Mar 28, 2007
3.440
3.540
3.440
3.470
26,100
+0.04(+1.17%)
Mar 27, 2007
3.470
3.500
3.390
3.430
71,100
-0.07(-2.00%)
Mar 26, 2007
3.620
3.670
3.500
3.500
17,100
-0.04(-1.13%)
Mar 23, 2007
3.560
3.650
3.400
3.540
47,000
-0.01(-0.28%)
Mar 22, 2007
3.450
3.590
3.360
3.550
30,700
+0.10(+2.90%)
Mar 21, 2007
3.300
3.450
3.300
3.450
10,800
+0.05(+1.47%)
Mar 20, 2007
3.330
3.400
3.330
3.400
5,800
+0.02(+0.59%)
Mar 19, 2007
3.370
3.400
3.260
3.380
35,200
+0.11(+3.36%)
Mar 16, 2007
3.370
3.400
3.270
3.270
60,900
-0.09(-2.68%)
Mar 15, 2007
3.350
3.500
3.300
3.360
55,900
-0.02(-0.59%)
Mar 14, 2007
3.400
3.420
3.300
3.380
57,500
-0.04(-1.17%)
Mar 13, 2007
3.480
3.470
3.390
3.420
22,500
-0.06(-1.72%)
Mar 12, 2007
3.490
3.491
3.410
3.480
5,900
+0.01(+0.29%)
Mar 09, 2007
3.470
3.500
3.410
3.470
4,900
+0.06(+1.76%)
Mar 08, 2007
3.400
3.480
3.400
3.410
10,900
+0.01(+0.29%)
Mar 07, 2007
3.480
3.480
3.330
3.400
40,900
-0.10(-2.86%)
Mar 06, 2007
3.430
3.510
3.410
3.500
25,300
+0.05(+1.45%)
Mar 05, 2007
3.450
3.500
3.380
3.450
77,200
-0.03(-0.86%)
Mar 02, 2007
3.510
3.520
3.430
3.480
144,200
-0.03(-0.85%)
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
.