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 30, 2015
2.328
2.328
2.310
2.310
19,379
-0.02(-0.85%)
Jan 29, 2015
2.350
2.360
2.320
2.330
30,150
-0.02(-0.85%)
Jan 28, 2015
2.330
2.380
2.320
2.350
15,681
+0.00(+0.00%)
Jan 27, 2015
2.350
2.370
2.347
2.350
2,720
+0.00(+0.00%)
Jan 26, 2015
2.330
2.380
2.330
2.350
16,047
-0.03(-1.26%)
Jan 23, 2015
2.350
2.402
2.340
2.380
19,124
+0.05(+2.15%)
Jan 22, 2015
2.330
2.390
2.330
2.330
20,521
-0.04(-1.69%)
Jan 21, 2015
2.330
2.440
2.320
2.370
33,808
+0.00(+0.12%)
Jan 20, 2015
2.340
2.370
2.340
2.367
16,294
-0.01(-0.54%)
Jan 16, 2015
2.390
2.400
2.350
2.380
50,733
-0.02(-0.83%)
Jan 15, 2015
2.370
2.400
2.360
2.400
4,516
+0.01(+0.42%)
Jan 14, 2015
2.400
2.400
2.350
2.390
14,188
-0.02(-0.83%)
Jan 13, 2015
2.380
2.410
2.380
2.410
4,719
+0.01(+0.42%)
Jan 12, 2015
2.400
2.450
2.400
2.400
12,055
-0.06(-2.44%)
Jan 09, 2015
2.360
2.470
2.360
2.460
9,430
+0.07(+2.93%)
Jan 08, 2015
2.380
2.400
2.370
2.390
4,736
-0.01(-0.38%)
Jan 07, 2015
2.400
2.400
2.360
2.399
16,790
+0.02(+0.80%)
Jan 06, 2015
2.370
2.400
2.370
2.380
15,240
+0.01(+0.42%)
Jan 05, 2015
2.400
2.450
2.370
2.370
29,131
-0.03(-1.25%)
Jan 02, 2015
2.350
2.460
2.340
2.400
59,634
-0.04(-1.64%)
Dec 31, 2014
2.420
2.440
2.440
2.440
31,000
+0.00(+0.00%)
Dec 30, 2014
2.450
2.460
2.410
2.440
30,361
+0.02(+0.83%)
Dec 29, 2014
2.420
2.470
2.410
2.420
24,939
-0.05(-2.02%)
Dec 26, 2014
2.480
2.500
2.450
2.470
6,925
-0.02(-0.80%)
Dec 24, 2014
2.450
2.490
2.490
2.490
14,700
-0.01(-0.40%)
Dec 23, 2014
2.470
2.500
2.410
2.500
22,108
+0.01(+0.40%)
Dec 22, 2014
2.570
2.570
2.470
2.490
45,381
-0.09(-3.49%)
Dec 19, 2014
2.560
2.580
2.498
2.580
8,798
+0.04(+1.57%)
Dec 18, 2014
2.550
2.600
2.530
2.540
12,906
+0.00(+0.00%)
Dec 17, 2014
2.551
2.590
2.540
2.540
3,709
+0.00(+0.00%)
Dec 16, 2014
2.520
2.550
2.500
2.540
8,702
+0.00(+0.00%)
Dec 15, 2014
2.490
2.570
2.470
2.540
19,618
+0.00(+0.00%)
Dec 12, 2014
2.500
2.540
2.490
2.540
23,441
-0.02(-0.78%)
Dec 11, 2014
2.590
2.630
2.560
2.560
10,022
+0.04(+1.59%)
Dec 10, 2014
2.600
2.660
2.520
2.520
26,593
-0.11(-4.18%)
Dec 09, 2014
2.570
2.650
2.570
2.630
11,680
+0.08(+3.14%)
Dec 08, 2014
2.550
2.550
2.480
2.550
17,326
+0.00(+0.00%)
Dec 05, 2014
2.570
2.570
2.550
2.550
7,433
-0.02(-0.65%)
Dec 04, 2014
2.590
2.590
2.550
2.567
5,940
+0.02(+0.62%)
Dec 03, 2014
2.480
2.551
2.480
2.551
1,998
+0.04(+1.63%)
Dec 02, 2014
2.420
2.600
2.420
2.510
12,109
+0.10(+4.15%)
Dec 01, 2014
2.630
2.660
2.410
2.410
38,418
-0.25(-9.40%)
Nov 28, 2014
2.671
2.700
2.660
2.660
30,477
-0.03(-1.11%)
Nov 26, 2014
2.690
2.690
2.690
2.690
2,000
-0.01(-0.37%)
Nov 25, 2014
2.620
2.700
2.620
2.700
15,762
+0.06(+2.27%)
Nov 24, 2014
2.660
2.660
2.613
2.640
14,922
-0.01(-0.38%)
Nov 21, 2014
2.630
2.650
2.550
2.650
28,005
+0.01(+0.38%)
Nov 20, 2014
2.620
2.650
2.620
2.640
11,759
+0.00(+0.00%)
Nov 19, 2014
2.600
2.650
2.510
2.640
16,443
+0.00(+0.00%)
Nov 18, 2014
2.625
2.640
2.610
2.640
6,000
+0.01(+0.38%)
Nov 17, 2014
2.570
2.650
2.560
2.630
28,067
+0.05(+1.94%)
Nov 14, 2014
2.443
2.580
2.430
2.580
24,945
+0.05(+1.97%)
Nov 13, 2014
2.520
2.540
2.500
2.530
3,400
-0.02(-0.78%)
Nov 12, 2014
2.540
2.550
2.540
2.550
2,446
-0.03(-1.11%)
Nov 11, 2014
2.490
2.580
2.490
2.579
16,976
+0.03(+1.12%)
Nov 10, 2014
2.510
2.580
2.460
2.550
44,899
+0.03(+1.23%)
Nov 07, 2014
2.400
2.530
2.400
2.519
21,126
+0.02(+0.76%)
Nov 06, 2014
2.430
2.500
2.404
2.500
11,302
+0.07(+2.88%)
Nov 05, 2014
2.390
2.430
2.390
2.430
905
+0.01(+0.41%)
Nov 04, 2014
2.400
2.420
2.388
2.420
2,464
+0.01(+0.41%)
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
.