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 (%)
Jul 31, 2007
5.860
6.100
5.860
6.030
44,900
+0.12(+2.03%)
Jul 30, 2007
5.780
6.050
5.710
5.910
73,000
+0.21(+3.68%)
Jul 27, 2007
5.500
5.850
5.500
5.700
34,100
+0.10(+1.79%)
Jul 26, 2007
5.850
5.850
5.270
5.600
94,300
-0.27(-4.60%)
Jul 25, 2007
6.220
6.220
5.850
5.870
55,100
-0.33(-5.32%)
Jul 24, 2007
6.130
6.300
6.100
6.200
30,500
+0.08(+1.31%)
Jul 23, 2007
6.280
6.300
6.060
6.120
52,800
-0.02(-0.33%)
Jul 20, 2007
6.120
6.250
6.050
6.140
38,200
-0.01(-0.16%)
Jul 19, 2007
6.220
6.260
6.100
6.150
36,000
-0.05(-0.81%)
Jul 18, 2007
6.120
6.200
6.010
6.200
56,200
-0.02(-0.32%)
Jul 17, 2007
5.840
6.240
5.840
6.220
104,200
+0.39(+6.69%)
Jul 16, 2007
5.910
6.200
5.830
5.830
50,200
-0.07(-1.19%)
Jul 13, 2007
6.000
6.000
5.900
5.900
31,100
-0.06(-1.01%)
Jul 12, 2007
5.900
6.300
5.704
5.960
191,500
+0.06(+1.02%)
Jul 11, 2007
5.550
5.930
5.550
5.900
77,900
+0.30(+5.36%)
Jul 10, 2007
5.650
5.690
5.500
5.600
45,100
-0.15(-2.61%)
Jul 09, 2007
5.750
6.000
5.600
5.750
144,200
+0.15(+2.68%)
Jul 06, 2007
5.560
5.683
5.560
5.600
26,800
-0.01(-0.18%)
Jul 05, 2007
5.690
5.690
5.520
5.610
37,100
-0.05(-0.88%)
Jul 03, 2007
5.600
5.700
5.600
5.660
64,800
+0.06(+1.07%)
Jul 02, 2007
5.380
5.600
5.330
5.600
128,600
+0.34(+6.46%)
Jun 29, 2007
5.300
5.400
5.100
5.260
91,300
-0.04(-0.75%)
Jun 28, 2007
5.430
5.430
5.160
5.300
38,900
+0.05(+0.95%)
Jun 27, 2007
5.250
5.280
5.150
5.250
45,500
+0.04(+0.81%)
Jun 26, 2007
5.220
5.450
5.162
5.208
95,900
+0.04(+0.74%)
Jun 25, 2007
5.010
5.350
4.950
5.170
188,100
+0.32(+6.60%)
Jun 22, 2007
4.830
4.900
4.750
4.850
15,800
-0.05(-1.02%)
Jun 21, 2007
4.910
4.960
4.750
4.900
21,800
-0.08(-1.57%)
Jun 20, 2007
4.990
5.000
4.978
4.978
3,100
-0.02(-0.44%)
Jun 19, 2007
4.920
5.010
4.890
5.000
55,800
+0.09(+1.83%)
Jun 18, 2007
4.950
4.950
4.870
4.910
18,800
-0.06(-1.21%)
Jun 15, 2007
4.750
4.970
4.750
4.970
23,100
+0.19(+3.97%)
Jun 14, 2007
4.890
4.970
4.750
4.780
16,100
-0.09(-1.85%)
Jun 13, 2007
4.850
4.970
4.757
4.870
39,400
+0.02(+0.41%)
Jun 12, 2007
4.840
4.850
4.660
4.850
28,100
+0.00(+0.00%)
Jun 11, 2007
4.730
4.870
4.730
4.850
24,800
+0.19(+4.08%)
Jun 08, 2007
4.570
4.700
4.541
4.660
34,600
+0.11(+2.42%)
Jun 07, 2007
4.800
4.800
4.500
4.550
62,500
-0.27(-5.60%)
Jun 06, 2007
4.830
4.900
4.711
4.820
25,900
-0.13(-2.63%)
Jun 05, 2007
5.060
5.150
4.850
4.950
25,100
-0.08(-1.59%)
Jun 04, 2007
4.980
5.250
4.980
5.030
118,100
+0.08(+1.62%)
Jun 01, 2007
4.980
5.040
4.810
4.950
91,600
+0.05(+1.02%)
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%)
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
.