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 (%)
Oct 31, 2014
2.366
2.410
2.350
2.409
12,410
+0.01(+0.38%)
Oct 30, 2014
2.400
2.400
2.390
2.400
4,054
-0.01(-0.41%)
Oct 29, 2014
2.320
2.430
2.320
2.410
13,250
+0.00(+0.00%)
Oct 28, 2014
2.420
2.430
2.380
2.410
20,373
-0.01(-0.41%)
Oct 27, 2014
2.450
2.440
2.440
2.420
9,168
-0.02(-0.82%)
Oct 24, 2014
2.440
2.450
2.440
2.440
2,304
+0.00(+0.00%)
Oct 23, 2014
2.430
2.450
2.420
2.440
8,710
-0.01(-0.41%)
Oct 22, 2014
2.380
2.450
2.380
2.450
971
-0.03(-1.21%)
Oct 21, 2014
2.470
2.500
2.450
2.480
19,210
+0.04(+1.64%)
Oct 20, 2014
2.420
2.470
2.420
2.440
15,535
+0.01(+0.41%)
Oct 17, 2014
2.360
2.420
2.360
2.430
23,409
+0.07(+3.04%)
Oct 16, 2014
2.310
2.360
2.310
2.358
18,208
+0.05(+1.95%)
Oct 15, 2014
2.310
2.340
2.280
2.313
112,510
-0.01(-0.29%)
Oct 14, 2014
2.280
2.360
2.267
2.320
30,596
+0.02(+0.87%)
Oct 13, 2014
2.350
2.360
2.270
2.300
43,184
-0.07(-2.95%)
Oct 10, 2014
2.343
2.370
2.340
2.370
8,266
+0.02(+0.85%)
Oct 09, 2014
2.350
2.390
2.340
2.350
28,513
+0.01(+0.43%)
Oct 08, 2014
2.360
2.390
2.310
2.340
39,217
-0.01(-0.43%)
Oct 07, 2014
2.300
2.400
2.300
2.350
39,995
+0.04(+1.73%)
Oct 06, 2014
2.290
2.310
2.240
2.310
94,352
+0.03(+1.32%)
Oct 03, 2014
2.300
2.310
2.280
2.280
10,172
-0.02(-0.87%)
Oct 02, 2014
2.250
2.360
2.250
2.300
56,443
-0.02(-0.86%)
Oct 01, 2014
2.300
2.350
2.300
2.320
16,850
-0.01(-0.22%)
Sep 30, 2014
2.290
2.350
2.290
2.325
19,452
+0.03(+1.09%)
Sep 29, 2014
2.290
2.400
2.280
2.300
26,351
-0.02(-0.87%)
Sep 26, 2014
2.420
2.420
2.300
2.320
18,791
-0.16(-6.45%)
Sep 25, 2014
2.310
2.480
2.290
2.480
15,263
+0.13(+5.53%)
Sep 24, 2014
2.390
2.390
2.350
2.350
12,774
-0.07(-2.89%)
Sep 23, 2014
2.290
2.470
2.290
2.420
112,126
+0.12(+5.22%)
Sep 22, 2014
2.390
2.390
2.290
2.300
31,644
-0.04(-1.71%)
Sep 19, 2014
2.350
2.390
2.310
2.340
75,594
-0.04(-1.68%)
Sep 18, 2014
2.450
2.500
2.330
2.380
71,560
-0.09(-3.64%)
Sep 17, 2014
2.420
2.490
2.350
2.470
106,663
+0.05(+2.07%)
Sep 16, 2014
2.500
2.500
2.400
2.420
15,592
-0.04(-1.63%)
Sep 15, 2014
2.460
2.550
2.380
2.460
139,305
+0.04(+1.65%)
Sep 12, 2014
2.280
2.510
2.280
2.420
160,363
+0.06(+2.54%)
Sep 11, 2014
2.350
2.360
2.320
2.360
18,776
+0.03(+1.29%)
Sep 10, 2014
2.350
2.350
2.321
2.330
14,356
+0.00(+0.00%)
Sep 09, 2014
2.350
2.370
2.330
2.330
18,253
+0.00(+0.00%)
Sep 08, 2014
2.380
2.380
2.320
2.330
22,344
-0.03(-1.27%)
Sep 05, 2014
2.350
2.370
2.340
2.360
20,833
+0.01(+0.43%)
Sep 04, 2014
2.320
2.350
2.280
2.350
30,927
-0.01(-0.42%)
Sep 03, 2014
2.350
2.370
2.320
2.360
29,809
-0.03(-1.26%)
Sep 02, 2014
2.350
2.390
2.350
2.390
13,983
+0.01(+0.42%)
Aug 29, 2014
2.400
2.380
2.380
2.380
15,600
+0.00(+0.00%)
Aug 28, 2014
2.382
2.400
2.380
2.380
1,520
-0.01(-0.41%)
Aug 27, 2014
2.360
2.370
2.370
2.390
25,547
+0.02(+0.84%)
Aug 26, 2014
2.350
2.413
2.350
2.370
5,054
-0.04(-1.66%)
Aug 25, 2014
2.380
2.450
2.380
2.410
6,273
+0.06(+2.55%)
Aug 22, 2014
2.340
2.340
2.340
2.350
33,358
-0.02(-0.84%)
Aug 21, 2014
2.360
2.460
2.330
2.370
52,412
+0.02(+0.85%)
Aug 20, 2014
2.460
2.460
2.340
2.350
9,752
+0.01(+0.43%)
Aug 19, 2014
2.320
2.400
2.290
2.340
27,204
-0.02(-0.85%)
Aug 18, 2014
2.330
2.460
2.310
2.360
33,871
+0.03(+1.29%)
Aug 15, 2014
2.330
2.343
2.320
2.330
11,812
+0.00(+0.00%)
Aug 14, 2014
2.330
2.380
2.310
2.330
35,261
+0.00(+0.00%)
Aug 13, 2014
2.450
2.450
2.337
2.330
25,435
-0.12(-4.90%)
Aug 12, 2014
2.460
2.500
2.410
2.450
43,177
+0.15(+6.53%)
Aug 11, 2014
2.330
2.370
2.270
2.300
65,594
-0.07(-2.96%)
Aug 08, 2014
2.370
2.439
2.360
2.370
9,269
+0.01(+0.42%)
Aug 07, 2014
2.430
2.430
2.350
2.360
7,371
-0.03(-1.26%)
Aug 06, 2014
2.380
2.440
2.340
2.390
18,926
+0.01(+0.42%)
Aug 05, 2014
2.410
2.410
2.340
2.380
13,754
+0.03(+1.28%)
Aug 04, 2014
2.330
2.450
2.300
2.350
48,673
+0.01(+0.43%)
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
.