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 (%)
Feb 26, 2010
2.240
2.250
2.210
2.210
2,200
-0.04(-1.78%)
Feb 25, 2010
2.260
2.260
2.210
2.250
28,290
+0.02(+0.90%)
Feb 24, 2010
2.250
2.250
2.230
2.230
4,200
-0.05(-2.19%)
Feb 23, 2010
2.250
2.290
2.250
2.280
5,900
+0.06(+2.70%)
Feb 22, 2010
2.270
2.390
2.220
2.220
3,646
-0.09(-3.90%)
Feb 19, 2010
2.210
2.500
2.210
2.310
26,171
+0.09(+4.05%)
Feb 18, 2010
2.270
2.270
2.210
2.220
9,900
-0.03(-1.33%)
Feb 17, 2010
2.250
2.270
2.250
2.250
7,100
+0.00(+0.00%)
Feb 16, 2010
2.290
2.290
2.220
2.250
17,464
+0.03(+1.35%)
Feb 12, 2010
2.170
2.220
2.220
2.220
78,200
+0.17(+8.29%)
Feb 11, 2010
2.050
2.100
2.050
2.050
9,176
-0.03(-1.44%)
Feb 10, 2010
2.110
2.140
2.080
2.080
1,800
-0.12(-5.45%)
Feb 09, 2010
2.180
2.200
2.070
2.200
10,800
+0.02(+0.92%)
Feb 08, 2010
2.060
2.180
2.050
2.180
5,220
+0.10(+4.80%)
Feb 05, 2010
2.080
2.100
2.020
2.080
5,808
-0.03(-1.59%)
Feb 04, 2010
2.150
2.220
2.040
2.114
37,654
-0.04(-1.70%)
Feb 03, 2010
2.150
2.170
2.150
2.150
9,800
-0.01(-0.46%)
Feb 02, 2010
2.190
2.200
2.160
2.160
10,941
+0.01(+0.47%)
Feb 01, 2010
2.200
2.200
2.110
2.150
8,318
-0.02(-0.92%)
Jan 29, 2010
2.150
2.180
2.150
2.170
9,400
+0.02(+0.93%)
Jan 28, 2010
2.190
2.190
2.130
2.150
5,993
-0.01(-0.46%)
Jan 27, 2010
2.100
2.180
2.100
2.160
5,423
+0.01(+0.47%)
Jan 26, 2010
2.124
2.170
2.110
2.150
10,280
+0.02(+0.94%)
Jan 25, 2010
2.150
2.210
2.120
2.130
11,445
+0.02(+0.95%)
Jan 22, 2010
2.270
2.270
2.100
2.110
6,474
-0.14(-6.22%)
Jan 21, 2010
2.160
2.280
2.130
2.250
12,939
+0.10(+4.65%)
Jan 20, 2010
2.100
2.170
2.100
2.150
14,513
+0.07(+3.37%)
Jan 19, 2010
2.010
2.080
2.000
2.080
94,626
+0.07(+3.48%)
Jan 15, 2010
2.000
2.010
2.010
2.010
6,600
-0.01(-0.50%)
Jan 14, 2010
2.050
2.060
2.010
2.020
2,146
-0.01(-0.49%)
Jan 13, 2010
2.030
2.060
2.000
2.030
18,182
+0.02(+1.00%)
Jan 12, 2010
2.050
2.050
2.010
2.010
3,796
-0.03(-1.47%)
Jan 11, 2010
2.090
2.140
2.010
2.040
6,137
+0.03(+1.49%)
Jan 08, 2010
2.000
2.031
2.000
2.010
5,346
+0.01(+0.50%)
Jan 07, 2010
2.000
2.000
1.970
2.000
4,700
+0.00(+0.00%)
Jan 06, 2010
2.050
2.093
2.000
2.000
36,210
-0.05(-2.44%)
Jan 05, 2010
2.010
2.050
2.010
2.050
11,649
+0.04(+1.99%)
Jan 04, 2010
2.010
2.049
2.000
2.010
6,020
+0.04(+1.95%)
Dec 31, 2009
2.000
1.972
1.972
1.972
21,900
-0.02(-0.93%)
Dec 30, 2009
1.980
1.990
1.910
1.990
21,590
+0.01(+0.38%)
Dec 29, 2009
1.960
2.000
1.960
1.982
16,123
-0.01(-0.38%)
Dec 28, 2009
2.010
2.010
1.980
1.990
20,000
-0.01(-0.50%)
Dec 24, 2009
1.998
2.000
1.960
2.000
14,400
+0.00(+0.00%)
Dec 23, 2009
1.960
2.000
1.960
2.000
22,871
+0.01(+0.50%)
Dec 22, 2009
2.020
2.020
1.980
1.990
11,800
+0.00(+0.00%)
Dec 21, 2009
2.082
2.082
1.972
1.990
38,015
-0.04(-1.97%)
Dec 18, 2009
2.080
2.090
2.030
2.030
8,974
-0.07(-3.33%)
Dec 17, 2009
2.130
2.130
2.100
2.100
19,645
+0.00(+0.00%)
Dec 16, 2009
2.100
2.100
2.080
2.100
37,831
+0.02(+0.96%)
Dec 15, 2009
2.100
2.150
2.030
2.080
87,464
+0.02(+0.97%)
Dec 14, 2009
2.080
2.120
2.050
2.060
5,500
+0.00(+0.00%)
Dec 11, 2009
2.060
2.060
2.060
2.060
200
+0.05(+2.49%)
Dec 10, 2009
2.060
2.065
2.010
2.010
2,480
-0.07(-3.37%)
Dec 09, 2009
2.100
2.100
2.060
2.080
1,900
-0.01(-0.48%)
Dec 08, 2009
2.060
2.100
2.020
2.090
14,778
+0.03(+1.46%)
Dec 07, 2009
2.190
2.200
2.050
2.060
4,926
-0.14(-6.36%)
Dec 04, 2009
2.160
2.200
2.150
2.200
21,000
+0.00(+0.00%)
Dec 03, 2009
2.070
2.200
2.070
2.200
11,412
+0.08(+4.02%)
Dec 02, 2009
2.010
2.140
2.010
2.115
3,845
+0.11(+5.22%)
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
.