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 (%)
Jan 31, 2007
3.000
3.020
3.000
3.000
9,200
+0.01(+0.34%)
Jan 30, 2007
3.040
3.049
2.960
2.990
88,100
-0.04(-1.32%)
Jan 29, 2007
3.020
3.100
3.010
3.030
32,800
-0.01(-0.33%)
Jan 26, 2007
2.940
3.040
2.880
3.040
59,200
+0.15(+5.19%)
Jan 25, 2007
2.980
2.980
2.890
2.890
56,100
-0.03(-1.03%)
Jan 24, 2007
2.920
3.019
2.910
2.920
39,700
+0.01(+0.34%)
Jan 23, 2007
2.990
3.050
2.900
2.910
42,000
-0.04(-1.35%)
Jan 22, 2007
3.050
3.050
2.920
2.950
31,900
-0.10(-3.28%)
Jan 19, 2007
3.030
3.140
3.020
3.050
28,900
+0.00(+0.00%)
Jan 18, 2007
3.170
3.170
3.050
3.050
29,500
-0.12(-3.79%)
Jan 17, 2007
3.150
3.250
3.150
3.170
159,700
+0.12(+3.93%)
Jan 16, 2007
3.010
3.150
3.000
3.050
71,100
+0.01(+0.36%)
Jan 12, 2007
2.860
3.040
2.830
3.039
150,300
+0.18(+6.26%)
Jan 11, 2007
2.770
2.960
2.770
2.860
54,800
+0.09(+3.25%)
Jan 10, 2007
2.850
2.950
2.770
2.770
51,500
-0.03(-1.07%)
Jan 09, 2007
2.900
2.900
2.800
2.800
31,200
-0.01(-0.36%)
Jan 08, 2007
2.890
2.990
2.800
2.810
60,700
-0.02(-0.71%)
Jan 05, 2007
2.900
2.900
2.810
2.830
35,500
+0.03(+1.07%)
Jan 04, 2007
2.710
2.830
2.690
2.800
50,300
+0.09(+3.32%)
Jan 03, 2007
2.800
2.889
2.700
2.710
122,700
-0.08(-2.87%)
Dec 29, 2006
2.770
2.900
2.750
2.790
102,000
+0.00(+0.00%)
Dec 28, 2006
2.760
2.830
2.720
2.790
150,500
-0.01(-0.36%)
Dec 27, 2006
2.760
2.914
2.747
2.800
87,900
-0.05(-1.75%)
Dec 26, 2006
2.960
2.960
2.820
2.850
74,400
-0.11(-3.72%)
Dec 22, 2006
2.990
2.990
2.950
2.960
72,900
+0.02(+0.68%)
Dec 21, 2006
3.000
3.000
2.920
2.940
45,700
-0.06(-2.00%)
Dec 20, 2006
3.000
3.019
2.950
3.000
49,200
+0.10(+3.45%)
Dec 19, 2006
2.690
3.050
2.680
2.900
172,400
+0.19(+7.01%)
Dec 18, 2006
2.600
2.720
2.600
2.710
98,400
+0.05(+1.88%)
Dec 15, 2006
2.850
2.850
2.660
2.660
160,400
-0.21(-7.32%)
Dec 14, 2006
2.980
3.000
2.870
2.870
110,200
-0.07(-2.38%)
Dec 13, 2006
3.180
3.190
2.900
2.940
138,200
-0.24(-7.55%)
Dec 12, 2006
2.990
3.180
2.650
3.180
666,100
-0.97(-23.37%)
Dec 11, 2006
4.280
4.280
4.100
4.150
301,200
-0.10(-2.35%)
Dec 08, 2006
4.260
4.310
4.220
4.250
134,700
+0.00(+0.00%)
Dec 07, 2006
4.250
4.270
4.190
4.250
253,800
+0.05(+1.19%)
Dec 06, 2006
4.250
4.280
4.200
4.200
120,900
-0.04(-0.94%)
Dec 05, 2006
4.320
4.330
4.170
4.240
86,500
-0.05(-1.16%)
Dec 04, 2006
4.380
4.380
4.180
4.290
176,000
+0.16(+3.87%)
Dec 01, 2006
4.200
4.260
4.100
4.130
24,100
-0.16(-3.73%)
Nov 30, 2006
4.000
4.400
4.000
4.290
466,600
+0.29(+7.25%)
Nov 29, 2006
3.830
4.100
3.830
4.000
20,400
+0.15(+3.90%)
Nov 28, 2006
3.920
3.940
3.800
3.850
25,600
-0.01(-0.26%)
Nov 27, 2006
3.980
3.980
3.860
3.860
54,500
-0.09(-2.28%)
Nov 24, 2006
3.960
3.961
3.950
3.950
7,600
-0.01(-0.25%)
Nov 22, 2006
3.970
3.980
3.900
3.960
9,200
+0.00(+0.03%)
Nov 21, 2006
3.980
3.990
3.959
3.959
3,300
+0.04(+0.99%)
Nov 20, 2006
3.890
4.000
3.890
3.920
39,100
+0.03(+0.77%)
Nov 17, 2006
3.890
3.920
3.880
3.890
23,400
-0.07(-1.77%)
Nov 16, 2006
4.000
4.000
3.890
3.960
7,900
+0.06(+1.54%)
Nov 15, 2006
4.000
4.000
3.870
3.900
26,600
-0.12(-2.99%)
Nov 14, 2006
4.020
4.020
3.990
4.020
2,200
+0.05(+1.26%)
Nov 13, 2006
4.000
4.060
3.950
3.970
18,500
-0.03(-0.75%)
Nov 10, 2006
4.070
4.090
3.970
4.000
8,300
+0.00(+0.00%)
Nov 09, 2006
4.070
4.070
4.000
4.000
7,800
+0.00(+0.00%)
Nov 08, 2006
4.060
4.080
4.000
4.000
7,000
-0.06(-1.48%)
Nov 07, 2006
4.020
4.080
4.000
4.060
31,100
+0.06(+1.50%)
Nov 06, 2006
4.050
4.050
3.970
4.000
14,100
+0.01(+0.25%)
Nov 03, 2006
3.910
4.080
3.910
3.990
7,000
+0.12(+3.10%)
Nov 02, 2006
3.920
3.940
3.790
3.870
16,300
-0.11(-2.76%)
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
.