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 30, 2008
3.770
3.950
3.770
3.920
22,808
+0.14(+3.70%)
Apr 29, 2008
3.769
3.790
3.710
3.780
7,903
+0.02(+0.53%)
Apr 28, 2008
3.800
3.820
3.750
3.760
12,626
-0.03(-0.79%)
Apr 25, 2008
3.750
3.810
3.750
3.790
19,554
-0.01(-0.26%)
Apr 24, 2008
3.750
3.810
3.680
3.800
14,880
+0.03(+0.80%)
Apr 23, 2008
3.768
3.800
3.750
3.770
22,202
-0.01(-0.26%)
Apr 22, 2008
3.740
3.780
3.740
3.780
17,308
+0.02(+0.53%)
Apr 21, 2008
3.700
3.760
3.700
3.760
7,680
+0.10(+2.73%)
Apr 18, 2008
3.780
3.820
3.645
3.660
24,550
-0.10(-2.66%)
Apr 17, 2008
3.610
3.770
3.600
3.760
20,674
+0.11(+3.02%)
Apr 16, 2008
3.750
3.780
3.600
3.650
5,770
-0.09(-2.41%)
Apr 15, 2008
3.680
3.750
3.620
3.740
8,633
-0.02(-0.53%)
Apr 14, 2008
3.740
3.760
3.600
3.760
23,687
+0.05(+1.35%)
Apr 11, 2008
3.640
3.740
3.630
3.710
16,150
-0.01(-0.27%)
Apr 10, 2008
3.800
3.810
3.620
3.720
13,710
-0.05(-1.33%)
Apr 09, 2008
3.720
3.800
3.690
3.770
39,600
+0.10(+2.72%)
Apr 08, 2008
3.630
3.750
3.630
3.670
25,200
+0.05(+1.38%)
Apr 07, 2008
3.730
3.770
3.600
3.620
29,834
-0.03(-0.82%)
Apr 04, 2008
3.670
3.680
3.520
3.650
12,400
+0.05(+1.39%)
Apr 03, 2008
3.790
3.790
3.549
3.600
60,632
-0.19(-5.01%)
Apr 02, 2008
3.680
3.850
3.680
3.790
31,911
+0.03(+0.80%)
Apr 01, 2008
3.490
3.780
3.470
3.760
49,567
+0.30(+8.67%)
Mar 31, 2008
3.690
3.690
3.450
3.460
78,135
-0.20(-5.46%)
Mar 28, 2008
3.630
3.710
3.630
3.660
12,308
+0.00(+0.00%)
Mar 27, 2008
3.780
3.794
3.530
3.660
21,500
-0.09(-2.40%)
Mar 26, 2008
3.870
3.920
3.710
3.750
11,172
-0.11(-2.85%)
Mar 25, 2008
3.710
3.890
3.710
3.860
42,521
+0.15(+4.04%)
Mar 24, 2008
3.700
3.730
3.690
3.710
97,463
+0.01(+0.27%)
Mar 21, 2008
3.850
3.850
3.680
3.700
29,450
+0.00(+0.00%)
Mar 20, 2008
3.850
3.850
3.680
3.700
29,450
-0.11(-2.88%)
Mar 19, 2008
3.870
3.890
3.760
3.810
59,644
-0.10(-2.56%)
Mar 18, 2008
4.010
4.130
3.890
3.910
33,150
-0.19(-4.63%)
Mar 17, 2008
4.220
4.220
3.850
4.100
47,388
-0.12(-2.84%)
Mar 14, 2008
4.240
4.250
4.150
4.220
12,175
+0.00(+0.00%)
Mar 13, 2008
4.110
4.270
4.100
4.220
21,870
-0.05(-1.17%)
Mar 12, 2008
4.190
4.300
4.150
4.270
12,798
+0.18(+4.40%)
Mar 11, 2008
3.900
4.190
3.900
4.090
24,417
-0.07(-1.68%)
Mar 10, 2008
4.210
4.230
4.100
4.160
35,301
-0.04(-0.95%)
Mar 07, 2008
4.190
4.280
4.150
4.200
12,431
+0.01(+0.24%)
Mar 06, 2008
4.300
4.310
4.180
4.190
14,029
-0.09(-2.10%)
Mar 05, 2008
4.150
4.440
4.110
4.280
26,469
+0.11(+2.64%)
Mar 04, 2008
4.200
4.420
4.100
4.170
20,123
-0.05(-1.18%)
Mar 03, 2008
4.280
4.350
4.200
4.220
19,369
-0.03(-0.71%)
Feb 29, 2008
4.290
4.520
4.250
4.250
13,902
-0.04(-0.93%)
Feb 28, 2008
4.350
4.350
4.200
4.290
32,210
+0.01(+0.23%)
Feb 27, 2008
4.150
4.350
4.100
4.280
57,350
+0.08(+1.90%)
Feb 26, 2008
4.200
4.210
4.150
4.200
73,017
-0.04(-0.94%)
Feb 25, 2008
4.260
4.280
4.210
4.240
44,220
-0.04(-0.93%)
Feb 22, 2008
4.390
4.390
4.250
4.280
23,580
-0.07(-1.61%)
Feb 21, 2008
4.370
4.370
4.260
4.350
37,069
+0.03(+0.69%)
Feb 20, 2008
4.400
4.400
4.300
4.320
14,630
-0.08(-1.82%)
Feb 19, 2008
4.420
4.430
4.390
4.400
37,444
-0.02(-0.45%)
Feb 18, 2008
4.500
4.520
4.200
4.420
38,803
+0.00(+0.00%)
Feb 15, 2008
4.500
4.520
4.200
4.420
38,803
-0.08(-1.78%)
Feb 14, 2008
4.540
4.540
4.410
4.500
13,335
+0.00(+0.00%)
Feb 13, 2008
4.620
4.650
4.350
4.500
47,174
-0.07(-1.53%)
Feb 12, 2008
4.560
4.630
4.500
4.570
132,963
+0.06(+1.33%)
Feb 11, 2008
5.260
5.260
4.050
4.510
753,335
-1.48(-24.71%)
Feb 08, 2008
5.870
6.090
5.790
5.990
32,500
+0.19(+3.27%)
Feb 07, 2008
5.940
5.940
5.340
5.800
30,113
-0.08(-1.36%)
Feb 06, 2008
5.990
6.040
5.860
5.880
38,123
+0.04(+0.68%)
Feb 05, 2008
5.620
6.050
5.550
5.840
69,218
+0.28(+5.04%)
Feb 04, 2008
5.890
5.890
5.240
5.560
34,884
-0.24(-4.14%)
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
.