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, 2008
5.230
5.300
5.040
5.150
45,451
-0.17(-3.20%)
Jan 30, 2008
4.950
5.630
4.900
5.320
84,740
+0.37(+7.47%)
Jan 29, 2008
4.900
4.950
4.830
4.950
13,215
+0.14(+2.91%)
Jan 28, 2008
4.900
4.990
4.800
4.810
22,561
-0.11(-2.24%)
Jan 25, 2008
4.650
4.930
4.580
4.920
34,417
+0.26(+5.58%)
Jan 24, 2008
4.780
4.780
4.510
4.660
18,304
-0.14(-2.92%)
Jan 23, 2008
4.780
4.820
4.510
4.800
27,565
+0.06(+1.27%)
Jan 22, 2008
4.750
4.950
4.210
4.740
129,784
-0.27(-5.39%)
Jan 21, 2008
5.070
5.200
4.920
5.010
20,492
+0.00(+0.00%)
Jan 18, 2008
5.070
5.200
4.920
5.010
20,492
+0.06(+1.21%)
Jan 17, 2008
5.160
5.210
4.950
4.950
53,364
-0.34(-6.43%)
Jan 16, 2008
5.070
5.520
5.060
5.290
73,587
-0.04(-0.75%)
Jan 15, 2008
4.950
5.420
4.900
5.330
48,673
+0.33(+6.60%)
Jan 14, 2008
5.120
5.120
4.870
5.000
93,167
-0.12(-2.34%)
Jan 11, 2008
5.220
5.290
4.840
5.120
69,056
-0.05(-0.97%)
Jan 10, 2008
5.430
5.430
5.130
5.170
36,644
-0.25(-4.61%)
Jan 09, 2008
5.500
5.550
5.260
5.420
42,613
-0.10(-1.81%)
Jan 08, 2008
5.590
5.860
5.520
5.520
34,788
-0.33(-5.64%)
Jan 07, 2008
5.900
5.960
5.530
5.850
68,916
+0.00(+0.00%)
Jan 04, 2008
6.160
6.160
5.770
5.850
48,636
-0.31(-5.03%)
Jan 03, 2008
5.860
6.290
5.860
6.160
48,169
+0.16(+2.67%)
Jan 02, 2008
6.190
6.190
5.820
6.000
45,377
-0.17(-2.76%)
Jan 01, 2008
5.910
6.200
5.880
6.170
62,989
+0.00(+0.00%)
Dec 31, 2007
5.910
6.200
5.880
6.170
62,989
-0.01(-0.16%)
Dec 28, 2007
6.150
6.336
6.110
6.180
21,770
+0.08(+1.31%)
Dec 27, 2007
6.390
6.430
6.100
6.100
25,200
-0.33(-5.13%)
Dec 26, 2007
6.020
6.440
5.830
6.430
77,607
+0.28(+4.55%)
Dec 24, 2007
6.340
6.490
5.590
6.150
64,120
-0.27(-4.21%)
Dec 21, 2007
5.840
6.490
5.710
6.420
122,596
+0.58(+9.93%)
Dec 20, 2007
5.870
5.880
5.570
5.840
35,090
-0.03(-0.51%)
Dec 19, 2007
5.480
5.880
5.470
5.870
73,336
+0.39(+7.12%)
Dec 18, 2007
5.750
5.850
5.210
5.480
139,370
-0.28(-4.86%)
Dec 17, 2007
6.290
6.350
5.760
5.760
190,760
-0.35(-5.73%)
Dec 14, 2007
6.170
6.190
6.010
6.110
69,672
-0.01(-0.17%)
Dec 13, 2007
6.050
6.150
6.050
6.120
43,872
+0.07(+1.16%)
Dec 12, 2007
6.060
6.140
6.020
6.050
67,685
+0.11(+1.85%)
Dec 11, 2007
5.940
6.140
5.890
5.940
31,772
-0.04(-0.67%)
Dec 10, 2007
6.200
6.420
5.760
5.980
57,126
-0.12(-1.97%)
Dec 07, 2007
5.900
6.180
5.800
6.100
92,780
+0.20(+3.39%)
Dec 06, 2007
5.770
5.900
5.770
5.900
26,684
+0.16(+2.79%)
Dec 05, 2007
5.910
5.950
5.710
5.740
53,295
-0.11(-1.88%)
Dec 04, 2007
5.860
5.900
5.810
5.850
39,427
-0.04(-0.68%)
Dec 03, 2007
5.970
5.970
5.800
5.890
54,582
+0.09(+1.55%)
Nov 30, 2007
5.710
5.990
5.710
5.800
106,330
+0.19(+3.39%)
Nov 29, 2007
5.590
5.960
5.590
5.610
38,247
-0.10(-1.75%)
Nov 28, 2007
5.730
6.030
5.620
5.710
65,830
+0.00(+0.00%)
Nov 27, 2007
5.510
5.770
5.510
5.710
44,404
+0.18(+3.25%)
Nov 26, 2007
5.750
5.980
5.500
5.530
87,725
-0.28(-4.82%)
Nov 23, 2007
5.550
5.840
5.500
5.810
26,573
+0.30(+5.44%)
Nov 21, 2007
5.510
5.640
5.500
5.510
66,518
-0.22(-3.84%)
Nov 20, 2007
5.760
6.000
5.600
5.730
72,923
+0.00(+0.00%)
Nov 19, 2007
5.820
6.090
5.700
5.730
38,393
-0.25(-4.18%)
Nov 16, 2007
5.870
6.030
5.720
5.980
44,314
+0.08(+1.36%)
Nov 15, 2007
6.200
6.270
5.810
5.900
84,806
-0.32(-5.14%)
Nov 14, 2007
5.650
6.350
5.560
6.220
184,726
+0.58(+10.28%)
Nov 13, 2007
6.060
6.060
5.600
5.640
207,646
-0.35(-5.84%)
Nov 12, 2007
6.270
6.350
5.920
5.990
140,851
-0.33(-5.22%)
Nov 09, 2007
6.660
6.660
6.250
6.320
50,815
-0.23(-3.51%)
Nov 08, 2007
6.620
6.900
6.500
6.550
50,833
-0.01(-0.15%)
Nov 07, 2007
6.610
6.620
6.150
6.560
141,858
-0.11(-1.65%)
Nov 06, 2007
7.200
7.310
6.510
6.670
241,118
-0.56(-7.75%)
Nov 05, 2007
6.950
7.460
6.880
7.230
126,673
-0.12(-1.63%)
Nov 02, 2007
8.460
8.460
7.090
7.350
339,481
-1.15(-13.53%)
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
.