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, 2023
1.470
1.470
1.430
1.450
11,366
+0.02(+1.40%)
Jan 30, 2023
1.470
1.480
1.420
1.430
35,498
-0.07(-4.67%)
Jan 27, 2023
1.500
1.500
1.460
1.500
2,526
+0.01(+0.67%)
Jan 26, 2023
1.460
1.492
1.460
1.490
30,327
+0.01(+0.68%)
Jan 25, 2023
1.480
1.480
1.450
1.480
41,079
-0.02(-1.33%)
Jan 24, 2023
1.520
1.520
1.450
1.500
28,841
+0.01(+0.67%)
Jan 23, 2023
1.480
1.500
1.480
1.490
18,028
-0.01(-0.67%)
Jan 20, 2023
1.520
1.520
1.480
1.500
24,031
+0.03(+2.04%)
Jan 19, 2023
1.495
1.500
1.470
1.470
5,189
+0.00(+0.00%)
Jan 18, 2023
1.490
1.500
1.470
1.470
14,774
-0.06(-3.92%)
Jan 17, 2023
1.510
1.540
1.490
1.530
44,762
+0.02(+1.32%)
Jan 13, 2023
1.490
1.510
1.470
1.510
7,287
+0.00(+0.00%)
Jan 12, 2023
1.460
1.520
1.460
1.510
23,824
+0.07(+4.86%)
Jan 11, 2023
1.500
1.502
1.400
1.440
48,217
-0.02(-1.37%)
Jan 10, 2023
1.487
1.505
1.460
1.460
4,888
-0.05(-3.31%)
Jan 09, 2023
1.490
1.530
1.478
1.510
43,323
+0.03(+2.03%)
Jan 06, 2023
1.470
1.490
1.430
1.480
35,944
-0.01(-0.67%)
Jan 05, 2023
1.470
1.490
1.440
1.490
20,337
+0.01(+0.68%)
Jan 04, 2023
1.460
1.480
1.452
1.480
30,892
+0.04(+2.78%)
Jan 03, 2023
1.440
1.480
1.420
1.440
16,621
-0.01(-0.69%)
Dec 30, 2022
1.360
1.470
1.360
1.450
47,595
+0.04(+2.84%)
Dec 29, 2022
1.370
1.430
1.354
1.410
50,995
+0.02(+1.44%)
Dec 28, 2022
1.427
1.427
1.350
1.390
50,073
-0.03(-2.11%)
Dec 27, 2022
1.380
1.450
1.380
1.420
71,649
+0.02(+1.43%)
Dec 23, 2022
1.400
1.440
1.380
1.400
46,632
-0.04(-2.78%)
Dec 22, 2022
1.400
1.440
1.390
1.440
28,041
+0.02(+1.41%)
Dec 21, 2022
1.380
1.468
1.380
1.420
68,045
+0.02(+1.43%)
Dec 20, 2022
1.375
1.430
1.375
1.400
108,524
+0.03(+2.19%)
Dec 19, 2022
1.400
1.465
1.360
1.370
59,287
-0.03(-2.14%)
Dec 16, 2022
1.400
1.473
1.400
1.400
64,933
+0.00(+0.00%)
Dec 15, 2022
1.440
1.440
1.350
1.400
35,082
+0.04(+2.94%)
Dec 14, 2022
1.450
1.533
1.330
1.360
123,395
-0.07(-4.90%)
Dec 13, 2022
1.340
1.490
1.340
1.430
54,326
+0.05(+3.63%)
Dec 12, 2022
1.320
1.400
1.315
1.380
103,452
+0.06(+4.54%)
Dec 09, 2022
1.330
1.380
1.270
1.320
773,238
-0.04(-2.94%)
Dec 08, 2022
1.380
1.420
1.300
1.360
234,743
-0.01(-0.73%)
Dec 07, 2022
1.360
1.430
1.360
1.370
59,019
-0.01(-0.72%)
Dec 06, 2022
1.500
1.500
1.370
1.380
238,051
-0.11(-7.38%)
Dec 05, 2022
1.600
1.620
1.470
1.490
147,944
-0.12(-7.74%)
Dec 02, 2022
1.620
1.670
1.580
1.615
76,216
-0.05(-3.29%)
Dec 01, 2022
1.690
1.710
1.660
1.670
29,436
-0.04(-2.34%)
Nov 30, 2022
1.710
1.729
1.670
1.710
52,062
+0.02(+1.18%)
Nov 29, 2022
1.720
1.760
1.650
1.690
25,864
-0.03(-1.74%)
Nov 28, 2022
1.720
1.810
1.680
1.720
73,137
-0.04(-2.21%)
Nov 25, 2022
1.760
1.800
1.750
1.759
8,372
-0.04(-2.29%)
Nov 23, 2022
1.760
1.850
1.710
1.800
47,840
+0.00(+0.00%)
Nov 22, 2022
1.770
1.880
1.680
1.800
121,753
+0.01(+0.56%)
Nov 21, 2022
1.820
1.850
1.750
1.790
64,918
-0.07(-3.71%)
Nov 18, 2022
1.830
1.950
1.830
1.859
31,024
+0.02(+1.03%)
Nov 17, 2022
1.910
1.960
1.820
1.840
79,712
-0.10(-5.15%)
Nov 16, 2022
2.030
2.030
1.930
1.940
49,791
-0.09(-4.43%)
Nov 15, 2022
2.290
2.300
1.930
2.030
377,940
-0.07(-3.33%)
Nov 14, 2022
2.140
2.150
2.050
2.100
136,856
-0.02(-0.94%)
Nov 11, 2022
2.050
2.130
2.040
2.120
47,475
+0.03(+1.44%)
Nov 10, 2022
2.000
2.150
1.950
2.090
73,691
+0.01(+0.48%)
Nov 09, 2022
2.050
2.090
1.980
2.080
44,333
+0.04(+1.99%)
Nov 08, 2022
1.920
2.050
1.920
2.039
73,943
+0.12(+6.22%)
Nov 07, 2022
1.980
2.020
1.900
1.920
5,720
-0.01(-0.52%)
Nov 04, 2022
1.960
2.090
1.860
1.930
47,880
-0.02(-1.03%)
Nov 03, 2022
1.870
2.070
1.810
1.950
30,616
+0.09(+4.84%)
Nov 02, 2022
1.960
1.970
1.840
1.860
49,489
-0.06(-3.38%)
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
.