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 (%)
Sep 30, 2019
2.000
2.020
1.980
2.000
3,318
+0.02(+1.01%)
Sep 27, 2019
2.000
2.010
1.980
1.980
6,800
-0.02(-1.00%)
Sep 26, 2019
2.000
2.040
2.000
2.000
4,241
+0.00(+0.00%)
Sep 25, 2019
1.975
2.040
1.975
2.000
9,613
+0.02(+1.01%)
Sep 24, 2019
2.000
2.010
1.980
1.980
4,337
-0.04(-1.74%)
Sep 23, 2019
2.050
2.050
2.000
2.015
11,664
-0.03(-1.71%)
Sep 20, 2019
2.010
2.059
1.970
2.050
22,800
+0.05(+2.50%)
Sep 19, 2019
2.075
2.087
1.980
2.000
46,102
-0.04(-1.96%)
Sep 18, 2019
2.080
2.090
2.026
2.040
15,887
-0.03(-1.45%)
Sep 17, 2019
2.140
2.140
1.920
2.070
27,282
-0.02(-0.96%)
Sep 16, 2019
2.120
2.150
2.050
2.090
18,940
-0.01(-0.49%)
Sep 13, 2019
2.100
2.150
2.020
2.100
50,100
+0.04(+1.95%)
Sep 12, 2019
2.080
2.200
2.060
2.060
98,125
-0.01(-0.48%)
Sep 11, 2019
1.830
2.110
1.830
2.070
232,755
+0.23(+12.50%)
Sep 10, 2019
1.810
1.850
1.800
1.840
22,929
+0.01(+0.55%)
Sep 09, 2019
1.783
1.860
1.783
1.830
8,414
+0.06(+3.39%)
Sep 06, 2019
1.780
1.850
1.770
1.770
3,100
-0.04(-2.21%)
Sep 05, 2019
1.860
1.860
1.750
1.810
1,455
+0.00(+0.00%)
Sep 04, 2019
1.780
1.850
1.780
1.810
10,337
+0.02(+1.12%)
Sep 03, 2019
1.800
1.830
1.790
1.790
35,140
-0.01(-0.56%)
Aug 30, 2019
1.740
1.855
1.737
1.800
52,900
+0.05(+2.86%)
Aug 29, 2019
1.710
1.791
1.710
1.750
40,311
+0.01(+0.57%)
Aug 28, 2019
1.750
1.760
1.730
1.740
12,132
-0.02(-1.14%)
Aug 27, 2019
1.760
1.880
1.760
1.760
11,759
+0.00(+0.00%)
Aug 26, 2019
1.800
1.800
1.745
1.760
19,429
-0.03(-1.49%)
Aug 23, 2019
1.819
1.840
1.732
1.787
39,400
+0.03(+1.51%)
Aug 22, 2019
1.840
1.840
1.760
1.760
17,858
-0.09(-4.86%)
Aug 21, 2019
1.830
1.850
1.830
1.850
5,443
+0.00(+0.00%)
Aug 20, 2019
1.850
1.860
1.765
1.850
15,482
+0.02(+1.09%)
Aug 19, 2019
1.820
1.830
1.810
1.830
6,524
+0.00(+0.00%)
Aug 16, 2019
1.800
1.840
1.800
1.830
7,900
+0.01(+0.55%)
Aug 15, 2019
1.830
1.860
1.800
1.820
24,765
-0.00(-0.27%)
Aug 14, 2019
1.870
1.880
1.800
1.825
35,445
-0.05(-2.93%)
Aug 13, 2019
1.830
1.900
1.748
1.880
98,589
+0.15(+8.67%)
Aug 12, 2019
1.710
1.730
1.700
1.730
14,489
+0.02(+1.17%)
Aug 09, 2019
1.750
1.753
1.690
1.710
25,400
-0.03(-1.72%)
Aug 08, 2019
1.780
1.800
1.740
1.740
8,814
-0.07(-3.87%)
Aug 07, 2019
1.750
1.810
1.730
1.810
9,522
+0.03(+1.69%)
Aug 06, 2019
1.740
1.780
1.730
1.780
12,784
+0.04(+2.30%)
Aug 05, 2019
1.780
1.780
1.700
1.740
1,872
-0.01(-0.57%)
Aug 02, 2019
1.770
1.800
1.730
1.750
48,300
-0.03(-1.69%)
Aug 01, 2019
1.820
1.830
1.780
1.780
12,911
+0.01(+0.56%)
Jul 31, 2019
1.790
1.840
1.770
1.770
26,266
-0.02(-1.12%)
Jul 30, 2019
1.790
1.790
1.726
1.790
6,225
+0.05(+2.87%)
Jul 29, 2019
1.730
1.800
1.720
1.740
23,758
+0.03(+1.75%)
Jul 26, 2019
1.750
1.750
1.700
1.710
38,400
-0.03(-1.72%)
Jul 25, 2019
1.820
1.830
1.730
1.740
27,087
-0.07(-3.87%)
Jul 24, 2019
1.750
1.820
1.750
1.810
85,822
+0.06(+3.43%)
Jul 23, 2019
1.720
1.750
1.692
1.750
72,159
+0.05(+2.95%)
Jul 22, 2019
1.651
1.710
1.650
1.700
14,747
-0.01(-0.59%)
Jul 19, 2019
1.710
1.720
1.655
1.710
18,100
+0.01(+0.59%)
Jul 18, 2019
1.690
1.718
1.669
1.700
4,391
-0.02(-1.16%)
Jul 17, 2019
1.720
1.730
1.691
1.720
11,837
+0.02(+0.97%)
Jul 16, 2019
1.700
1.720
1.668
1.703
59,139
+0.02(+1.04%)
Jul 15, 2019
1.660
1.720
1.640
1.686
17,137
+0.05(+2.80%)
Jul 12, 2019
1.670
1.700
1.630
1.640
67,800
-0.02(-1.20%)
Jul 11, 2019
1.710
1.719
1.630
1.660
37,313
-0.05(-2.92%)
Jul 10, 2019
1.650
1.710
1.610
1.710
31,984
+0.06(+3.64%)
Jul 09, 2019
1.650
1.700
1.620
1.650
36,938
-0.04(-2.37%)
Jul 08, 2019
1.690
1.702
1.630
1.690
32,425
+0.00(+0.01%)
Jul 05, 2019
1.640
1.690
1.600
1.690
24,600
+0.08(+4.96%)
Jul 03, 2019
1.630
1.650
1.590
1.610
13,600
-0.02(-1.23%)
Jul 02, 2019
1.650
1.850
1.572
1.630
339,547
-0.02(-1.21%)
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
.