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
)
N/A
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, 2022
1.210
1.290
1.230
48,879
+0.03(+2.50%)
Jan 28, 2022
1.220
1.240
1.170
1.200
90,197
-0.04(-3.23%)
Jan 27, 2022
1.330
1.330
1.200
1.240
34,793
-0.09(-6.77%)
Jan 26, 2022
1.350
1.371
1.310
1.330
44,078
-0.00(-0.01%)
Jan 25, 2022
1.300
1.331
1.280
1.330
14,102
+0.02(+1.53%)
Jan 24, 2022
1.280
1.318
1.200
1.310
61,209
+0.01(+0.39%)
Jan 21, 2022
1.310
1.360
1.270
1.305
51,322
-0.02(-1.14%)
Jan 20, 2022
1.350
1.351
1.290
1.320
33,387
-0.03(-2.22%)
Jan 19, 2022
1.300
1.389
1.270
1.350
51,453
+0.04(+3.05%)
Jan 18, 2022
1.310
1.390
1.290
1.310
57,280
-0.06(-4.38%)
Jan 14, 2022
1.370
0
-0.03(-2.14%)
Jan 13, 2022
1.450
1.450
1.390
1.400
53,207
-0.06(-3.78%)
Jan 12, 2022
1.500
1.500
1.430
1.455
38,980
-0.02(-1.69%)
Jan 11, 2022
1.460
1.520
1.450
1.480
46,157
-0.01(-0.67%)
Jan 10, 2022
1.500
1.520
1.465
1.490
26,350
-0.03(-1.97%)
Jan 07, 2022
1.470
1.530
1.470
1.520
60,639
+0.03(+2.01%)
Jan 06, 2022
1.480
1.520
1.430
1.490
49,848
+0.02(+1.36%)
Jan 05, 2022
1.550
1.550
1.460
1.470
102,211
-0.09(-5.77%)
Jan 04, 2022
1.700
1.700
1.550
1.560
247,217
-0.12(-7.14%)
Jan 03, 2022
1.750
1.750
1.630
1.680
142,984
-0.05(-2.89%)
Dec 31, 2021
1.700
1.780
1.610
1.730
366,698
+0.01(+0.58%)
Dec 30, 2021
1.710
1.720
1.670
1.720
272,478
+0.04(+2.38%)
Dec 29, 2021
1.920
1.970
1.660
1.680
853,295
-0.32(-16.00%)
Dec 28, 2021
1.980
2.340
1.880
2.000
12,950,734
+0.16(+8.70%)
Dec 27, 2021
1.710
1.870
1.710
1.840
1,590,808
+0.12(+6.98%)
Dec 23, 2021
1.690
1.770
1.656
1.720
187,617
+0.02(+1.18%)
Dec 22, 2021
1.750
1.750
1.698
1.700
46,858
-0.02(-1.16%)
Dec 21, 2021
1.670
1.740
1.650
1.720
99,128
+0.05(+2.99%)
Dec 20, 2021
1.755
1.784
1.640
1.670
55,679
-0.07(-4.02%)
Dec 17, 2021
1.780
1.813
1.700
1.740
15,927
-0.07(-3.87%)
Dec 16, 2021
1.800
1.900
1.780
1.810
20,706
-0.02(-1.09%)
Dec 15, 2021
1.760
1.835
1.670
1.830
52,858
+0.08(+4.57%)
Dec 14, 2021
1.770
1.840
1.740
1.750
13,998
-0.12(-6.42%)
Dec 13, 2021
1.880
1.940
1.870
1.870
27,587
-0.02(-1.06%)
Dec 10, 2021
1.890
1.930
1.830
1.890
10,271
+0.06(+3.28%)
Dec 09, 2021
1.870
1.870
1.830
1.830
11,920
-0.01(-0.54%)
Dec 08, 2021
1.800
1.910
1.800
1.840
38,817
+0.05(+2.79%)
Dec 07, 2021
1.770
1.800
1.770
1.790
4,422
+0.06(+3.47%)
Dec 06, 2021
1.720
1.730
1.660
1.730
43,227
-0.02(-1.14%)
Dec 03, 2021
1.850
1.850
1.720
1.750
46,976
-0.09(-4.89%)
Dec 02, 2021
1.870
1.880
1.810
1.840
26,741
+0.01(+0.55%)
Dec 01, 2021
1.880
1.900
1.830
1.830
30,160
-0.05(-2.66%)
Nov 30, 2021
1.940
1.940
1.875
1.880
37,807
-0.05(-2.59%)
Nov 29, 2021
1.940
1.970
1.930
1.930
11,238
+0.00(+0.00%)
Nov 26, 2021
1.900
1.940
1.900
1.930
10,409
-0.03(-1.53%)
Nov 24, 2021
1.930
1.970
1.900
1.960
18,982
+0.03(+1.55%)
Nov 23, 2021
1.940
1.950
1.920
1.930
12,749
-0.01(-0.52%)
Nov 22, 2021
1.970
1.970
1.920
1.940
72,269
-0.01(-0.51%)
Nov 19, 2021
1.920
1.974
1.920
1.950
26,652
+0.02(+1.04%)
Nov 18, 2021
2.020
1.960
1.930
1.930
52,859
-0.09(-4.46%)
Nov 17, 2021
2.030
2.082
1.984
2.020
47,802
-0.03(-1.46%)
Nov 16, 2021
2.020
2.100
2.000
2.050
59,711
+0.02(+0.99%)
Nov 15, 2021
2.170
2.170
2.000
2.030
85,368
-0.14(-6.45%)
Nov 12, 2021
2.220
2.275
2.160
2.170
33,266
-0.02(-0.91%)
Nov 11, 2021
2.180
2.280
2.170
2.190
29,498
+0.00(+0.00%)
Nov 10, 2021
2.230
2.190
34,544
-0.07(-3.10%)
Nov 09, 2021
2.260
2.280
2.220
2.260
15,038
-0.02(-0.88%)
Nov 08, 2021
2.230
2.300
2.225
2.280
136,108
+0.04(+1.79%)
Nov 05, 2021
2.240
2.270
2.179
2.240
26,904
+0.01(+0.45%)
Nov 04, 2021
2.250
2.300
2.210
2.230
32,532
-0.03(-1.33%)
Nov 03, 2021
2.240
2.300
2.230
2.260
12,741
+0.02(+0.89%)
Nov 02, 2021
2.190
2.250
2.190
2.240
19,228
+0.02(+0.90%)
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
.