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 30, 2010
2.820
2.820
2.780
2.780
2,000
-0.03(-1.07%)
Jul 29, 2010
2.810
2.840
2.800
2.810
8,600
+0.03(+1.08%)
Jul 28, 2010
2.880
2.880
2.760
2.780
8,940
-0.07(-2.46%)
Jul 27, 2010
2.800
2.920
2.800
2.850
32,079
+0.10(+3.64%)
Jul 26, 2010
2.770
2.780
2.750
2.750
2,100
-0.00(-0.00%)
Jul 23, 2010
2.630
2.770
2.560
2.750
6,593
+0.09(+3.39%)
Jul 22, 2010
2.600
2.720
2.590
2.660
6,487
+0.09(+3.50%)
Jul 21, 2010
2.570
2.630
2.561
2.570
1,000
+0.06(+2.39%)
Jul 20, 2010
2.500
2.610
2.341
2.510
8,737
-0.04(-1.57%)
Jul 19, 2010
2.647
2.650
2.550
2.550
21,460
-0.10(-3.77%)
Jul 16, 2010
2.700
2.710
2.620
2.650
9,162
-0.06(-2.21%)
Jul 15, 2010
2.710
2.770
2.710
2.710
370
+0.04(+1.50%)
Jul 14, 2010
2.770
2.900
2.670
2.670
7,883
-0.09(-3.26%)
Jul 13, 2010
2.710
2.780
2.690
2.760
5,542
+0.04(+1.47%)
Jul 12, 2010
2.770
2.770
2.720
2.720
275
+0.03(+1.12%)
Jul 09, 2010
2.640
2.690
2.640
2.690
2,175
+0.05(+1.89%)
Jul 08, 2010
2.680
2.680
2.620
2.640
2,165
-0.02(-0.75%)
Jul 07, 2010
2.650
2.660
2.500
2.660
16,580
-0.04(-1.48%)
Jul 06, 2010
2.700
2.730
2.700
2.700
2,000
+0.08(+2.86%)
Jul 02, 2010
2.650
2.780
2.580
2.625
3,964
-0.02(-0.94%)
Jul 01, 2010
2.810
2.810
2.580
2.650
12,705
-0.17(-6.03%)
Jun 30, 2010
2.850
2.860
2.820
2.820
2,907
-0.03(-1.11%)
Jun 29, 2010
2.980
2.980
2.850
2.852
8,260
-0.12(-3.99%)
Jun 25, 2010
2.860
3.090
2.820
2.970
15,586
+0.08(+2.77%)
Jun 24, 2010
2.910
2.910
2.870
2.890
14,503
+0.01(+0.35%)
Jun 23, 2010
3.000
3.000
2.880
2.880
8,830
-0.09(-3.03%)
Jun 22, 2010
3.026
3.026
2.880
2.970
8,375
-0.04(-1.33%)
Jun 21, 2010
3.050
3.100
3.010
3.010
24,725
-0.08(-2.59%)
Jun 18, 2010
2.920
3.150
2.920
3.090
11,513
+0.12(+4.04%)
Jun 17, 2010
3.080
3.080
2.910
2.970
6,664
-0.11(-3.57%)
Jun 16, 2010
2.940
3.100
2.940
3.080
31,251
+0.17(+5.84%)
Jun 15, 2010
2.840
2.940
2.840
2.910
4,003
+0.06(+2.11%)
Jun 14, 2010
2.800
2.920
2.800
2.850
7,870
+0.06(+2.15%)
Jun 11, 2010
2.810
2.810
2.790
2.790
3,290
-0.01(-0.36%)
Jun 10, 2010
2.830
2.830
2.800
2.800
2,400
-0.01(-0.43%)
Jun 09, 2010
2.810
2.830
2.760
2.812
9,000
+0.06(+2.25%)
Jun 08, 2010
2.750
2.780
2.700
2.750
14,840
-0.02(-0.72%)
Jun 07, 2010
2.770
2.800
2.770
2.770
6,731
-0.03(-1.07%)
Jun 04, 2010
2.770
2.800
2.750
2.800
10,945
-0.01(-0.36%)
Jun 03, 2010
2.830
2.830
2.800
2.810
6,400
-0.02(-0.71%)
Jun 02, 2010
2.772
2.830
2.772
2.830
3,929
+0.03(+1.07%)
Jun 01, 2010
2.780
2.830
2.770
2.800
20,997
+0.01(+0.36%)
May 28, 2010
2.840
2.840
2.780
2.790
5,450
-0.07(-2.45%)
May 27, 2010
2.810
2.893
2.810
2.860
5,875
+0.05(+1.78%)
May 26, 2010
2.840
2.840
2.790
2.810
5,275
+0.04(+1.45%)
May 25, 2010
2.753
2.770
2.720
2.770
2,100
-0.00(-0.00%)
May 24, 2010
2.850
2.910
2.700
2.770
14,597
-0.09(-3.14%)
May 21, 2010
2.890
2.890
2.750
2.860
17,420
+0.03(+1.06%)
May 20, 2010
2.850
2.917
2.800
2.830
21,465
-0.15(-4.99%)
May 19, 2010
2.970
3.030
2.900
2.978
19,032
-0.03(-1.04%)
May 18, 2010
2.950
3.040
2.950
3.010
27,975
+0.06(+2.03%)
May 17, 2010
3.000
3.090
2.950
2.950
14,579
-0.05(-1.67%)
May 14, 2010
3.080
3.080
2.980
3.000
23,368
-0.07(-2.28%)
May 13, 2010
3.180
3.180
3.000
3.070
39,158
-0.13(-4.07%)
May 12, 2010
3.280
3.400
3.080
3.200
109,756
+0.06(+1.91%)
May 11, 2010
3.190
3.480
2.950
3.140
219,632
+0.58(+22.66%)
May 10, 2010
2.600
2.600
2.400
2.560
10,900
-0.04(-1.54%)
May 07, 2010
2.600
2.600
2.450
2.600
29,500
+0.06(+2.36%)
May 06, 2010
2.630
2.630
2.300
2.540
14,132
-0.15(-5.58%)
May 05, 2010
2.490
2.700
2.400
2.690
33,407
+0.17(+6.75%)
May 04, 2010
2.580
2.600
2.520
2.520
7,983
-0.10(-3.82%)
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
.