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 (%)
Oct 31, 2022
2.040
2.040
1.910
1.930
12,120
-0.03(-1.53%)
Oct 28, 2022
1.940
1.990
1.910
1.960
23,176
+0.01(+0.51%)
Oct 27, 2022
2.000
2.020
1.910
1.950
25,296
-0.07(-3.47%)
Oct 26, 2022
2.110
2.180
1.960
2.020
86,222
-0.10(-4.72%)
Oct 25, 2022
1.960
2.128
1.960
2.120
50,190
+0.08(+3.92%)
Oct 24, 2022
2.000
2.080
1.960
2.040
35,244
+0.05(+2.51%)
Oct 21, 2022
1.990
1.990
1.962
1.990
723
-0.01(-0.50%)
Oct 20, 2022
2.000
2.000
1.900
2.000
20,071
-0.02(-0.99%)
Oct 19, 2022
2.020
2.060
2.020
2.020
7,292
-0.04(-1.94%)
Oct 18, 2022
2.030
2.060
2.020
2.060
2,785
+0.01(+0.49%)
Oct 17, 2022
2.050
2.060
1.990
2.050
22,903
-0.01(-0.49%)
Oct 14, 2022
2.000
2.060
2.000
2.060
19,087
+0.01(+0.49%)
Oct 13, 2022
2.030
2.080
1.960
2.050
28,754
+0.03(+1.49%)
Oct 12, 2022
1.942
2.025
1.900
2.020
11,010
+0.01(+0.50%)
Oct 11, 2022
2.060
2.060
1.952
2.010
12,279
-0.06(-2.90%)
Oct 10, 2022
2.020
2.070
1.910
2.070
38,754
+0.05(+2.48%)
Oct 07, 2022
2.040
2.040
2.000
2.020
21,430
-0.03(-1.46%)
Oct 06, 2022
1.870
2.078
1.820
2.050
182,207
+0.21(+11.41%)
Oct 05, 2022
1.837
1.880
1.829
1.840
11,009
-0.06(-3.16%)
Oct 04, 2022
1.860
1.940
1.805
1.900
35,792
+0.10(+5.56%)
Oct 03, 2022
1.860
1.860
1.775
1.800
22,406
+0.04(+2.27%)
Sep 30, 2022
1.705
1.830
1.705
1.760
27,719
+0.06(+3.53%)
Sep 29, 2022
1.790
1.790
1.670
1.700
15,133
-0.06(-3.41%)
Sep 28, 2022
1.720
1.830
1.680
1.760
54,641
+0.05(+2.92%)
Sep 27, 2022
1.710
1.745
1.680
1.710
17,942
+0.04(+2.22%)
Sep 26, 2022
1.700
1.740
1.650
1.673
15,395
-0.03(-1.59%)
Sep 23, 2022
1.770
1.772
1.680
1.700
19,919
-0.08(-4.49%)
Sep 22, 2022
1.780
1.800
1.700
1.780
62,769
-0.01(-0.56%)
Sep 21, 2022
1.850
1.878
1.780
1.790
52,662
-0.14(-7.25%)
Sep 20, 2022
1.840
1.940
1.810
1.930
38,399
+0.05(+2.66%)
Sep 19, 2022
1.810
1.940
1.800
1.880
28,639
+0.06(+3.30%)
Sep 16, 2022
1.950
1.960
1.820
1.820
36,498
-0.12(-6.19%)
Sep 15, 2022
1.950
1.950
1.930
1.940
4,100
+0.02(+1.04%)
Sep 14, 2022
1.920
1.970
1.920
1.920
7,852
+0.00(+0.00%)
Sep 13, 2022
2.000
2.000
1.920
1.920
24,149
-0.05(-2.54%)
Sep 12, 2022
1.930
2.000
1.930
1.970
61,312
+0.03(+1.55%)
Sep 09, 2022
2.000
2.030
1.930
1.940
36,425
-0.05(-2.51%)
Sep 08, 2022
1.930
2.000
1.930
1.990
20,013
+0.06(+3.11%)
Sep 07, 2022
1.900
1.955
1.900
1.930
37,672
+0.01(+0.52%)
Sep 06, 2022
1.950
2.018
1.900
1.920
89,121
-0.07(-3.52%)
Sep 02, 2022
2.010
2.020
1.970
1.990
19,152
-0.01(-0.50%)
Sep 01, 2022
1.960
2.050
1.960
2.000
43,328
-0.02(-0.94%)
Aug 31, 2022
2.000
2.048
1.990
2.019
33,634
+0.04(+1.97%)
Aug 30, 2022
2.040
2.100
1.950
1.980
82,756
-0.10(-4.81%)
Aug 29, 2022
2.180
2.180
2.000
2.080
98,420
-0.15(-6.73%)
Aug 26, 2022
2.190
2.270
2.180
2.230
54,044
+0.02(+0.90%)
Aug 25, 2022
2.280
2.280
2.120
2.210
59,760
-0.05(-2.21%)
Aug 24, 2022
2.240
2.270
2.150
2.260
92,400
+0.04(+1.80%)
Aug 23, 2022
2.100
2.250
2.070
2.220
248,350
+0.12(+5.71%)
Aug 22, 2022
2.060
2.110
2.000
2.100
124,546
+0.02(+0.96%)
Aug 19, 2022
2.010
2.200
1.850
2.080
305,948
+0.02(+0.97%)
Aug 18, 2022
2.050
2.105
1.945
2.060
168,230
-0.12(-5.50%)
Aug 17, 2022
2.200
2.275
1.970
2.180
702,590
-0.04(-1.80%)
Aug 16, 2022
1.900
2.250
1.900
2.220
1,346,782
+0.24(+12.12%)
Aug 15, 2022
1.980
1.990
1.810
1.980
1,026,253
+0.07(+3.66%)
Aug 12, 2022
1.770
2.200
1.660
1.910
23,202,720
+0.50(+35.46%)
Aug 11, 2022
1.400
1.480
1.390
1.410
1,595,890
-0.02(-1.40%)
Aug 10, 2022
1.480
1.480
1.330
1.430
36,070
-0.03(-2.05%)
Aug 09, 2022
1.360
1.480
1.340
1.460
39,332
+0.08(+5.80%)
Aug 08, 2022
1.480
1.480
1.350
1.380
41,683
-0.02(-1.43%)
Aug 05, 2022
1.320
1.400
1.260
1.400
36,947
+0.08(+6.06%)
Aug 04, 2022
1.350
1.380
1.230
1.320
71,381
-0.02(-1.49%)
Aug 03, 2022
1.340
1.350
1.280
1.340
7,933
+0.06(+4.69%)
Aug 02, 2022
1.310
1.430
1.280
1.280
8,488
-0.08(-5.88%)
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
.