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 (%)
Dec 31, 2009
2.000
1.972
1.972
1.972
21,900
-0.02(-0.93%)
Dec 30, 2009
1.980
1.990
1.910
1.990
21,590
+0.01(+0.38%)
Dec 29, 2009
1.960
2.000
1.960
1.982
16,123
-0.01(-0.38%)
Dec 28, 2009
2.010
2.010
1.980
1.990
20,000
-0.01(-0.50%)
Dec 24, 2009
1.998
2.000
1.960
2.000
14,400
+0.00(+0.00%)
Dec 23, 2009
1.960
2.000
1.960
2.000
22,871
+0.01(+0.50%)
Dec 22, 2009
2.020
2.020
1.980
1.990
11,800
+0.00(+0.00%)
Dec 21, 2009
2.082
2.082
1.972
1.990
38,015
-0.04(-1.97%)
Dec 18, 2009
2.080
2.090
2.030
2.030
8,974
-0.07(-3.33%)
Dec 17, 2009
2.130
2.130
2.100
2.100
19,645
+0.00(+0.00%)
Dec 16, 2009
2.100
2.100
2.080
2.100
37,831
+0.02(+0.96%)
Dec 15, 2009
2.100
2.150
2.030
2.080
87,464
+0.02(+0.97%)
Dec 14, 2009
2.080
2.120
2.050
2.060
5,500
+0.00(+0.00%)
Dec 11, 2009
2.060
2.060
2.060
2.060
200
+0.05(+2.49%)
Dec 10, 2009
2.060
2.065
2.010
2.010
2,480
-0.07(-3.37%)
Dec 09, 2009
2.100
2.100
2.060
2.080
1,900
-0.01(-0.48%)
Dec 08, 2009
2.060
2.100
2.020
2.090
14,778
+0.03(+1.46%)
Dec 07, 2009
2.190
2.200
2.050
2.060
4,926
-0.14(-6.36%)
Dec 04, 2009
2.160
2.200
2.150
2.200
21,000
+0.00(+0.00%)
Dec 03, 2009
2.070
2.200
2.070
2.200
11,412
+0.08(+4.02%)
Dec 02, 2009
2.010
2.140
2.010
2.115
3,845
+0.11(+5.22%)
Dec 01, 2009
2.110
2.110
1.970
2.010
5,959
-0.11(-5.19%)
Nov 30, 2009
2.100
2.120
2.090
2.120
2,820
-0.03(-1.51%)
Nov 27, 2009
2.100
2.170
2.100
2.152
1,900
-0.05(-2.16%)
Nov 25, 2009
2.190
2.200
2.160
2.200
2,900
+0.08(+3.77%)
Nov 24, 2009
2.250
2.250
2.120
2.120
6,602
-0.08(-3.79%)
Nov 23, 2009
2.060
2.210
1.980
2.204
8,925
+0.11(+5.44%)
Nov 20, 2009
2.200
2.200
2.030
2.090
10,050
-0.09(-4.13%)
Nov 19, 2009
2.250
2.260
2.170
2.180
14,200
-0.07(-3.11%)
Nov 18, 2009
2.250
2.260
2.250
2.250
7,180
+0.04(+1.81%)
Nov 17, 2009
2.231
2.240
2.210
2.210
2,000
-0.18(-7.53%)
Nov 16, 2009
2.440
2.440
2.150
2.390
14,775
-0.07(-2.65%)
Nov 13, 2009
2.260
2.520
2.260
2.455
4,556
+0.20(+8.63%)
Nov 12, 2009
2.290
2.350
2.260
2.260
4,084
-0.01(-0.39%)
Nov 11, 2009
2.280
2.290
2.260
2.269
1,000
+0.02(+0.84%)
Nov 10, 2009
2.350
2.350
2.250
2.250
5,165
-0.05(-2.17%)
Nov 09, 2009
2.280
2.300
2.250
2.300
2,902
+0.03(+1.55%)
Nov 06, 2009
2.294
2.294
2.260
2.265
400
+0.02(+0.67%)
Nov 05, 2009
2.250
2.410
2.250
2.250
7,695
+0.08(+3.69%)
Nov 04, 2009
2.200
2.200
2.170
2.170
5,967
+0.01(+0.46%)
Nov 03, 2009
2.255
2.255
2.130
2.160
5,387
-0.17(-7.30%)
Nov 02, 2009
2.270
2.330
2.260
2.330
300
+0.07(+3.10%)
Oct 30, 2009
2.380
2.380
2.260
2.260
23,094
-0.02(-0.88%)
Oct 29, 2009
2.530
2.530
2.280
2.280
4,997
+0.00(+0.00%)
Oct 28, 2009
2.310
2.310
2.280
2.280
4,878
-0.12(-5.00%)
Oct 27, 2009
2.480
2.480
2.400
2.400
4,627
+0.00(+0.00%)
Oct 26, 2009
2.470
2.580
2.280
2.400
6,914
-0.02(-0.76%)
Oct 23, 2009
2.418
2.420
2.418
2.418
812
+0.10(+4.24%)
Oct 22, 2009
2.320
2.450
2.280
2.320
8,035
-0.11(-4.52%)
Oct 21, 2009
2.280
2.440
2.280
2.430
9,901
+0.17(+7.52%)
Oct 20, 2009
2.260
2.280
2.250
2.260
3,746
-0.02(-0.88%)
Oct 19, 2009
2.260
2.280
2.250
2.280
6,850
+0.02(+0.88%)
Oct 16, 2009
2.290
2.290
2.260
2.260
550
-0.01(-0.44%)
Oct 15, 2009
2.250
2.290
2.250
2.270
6,325
+0.05(+2.25%)
Oct 14, 2009
2.280
2.280
2.200
2.220
4,600
-0.04(-1.77%)
Oct 13, 2009
2.210
2.260
2.210
2.260
2,324
+0.00(+0.00%)
Oct 12, 2009
2.200
2.260
2.200
2.260
2,937
+0.04(+1.81%)
Oct 09, 2009
2.220
2.220
2.220
2.220
100
+0.03(+1.42%)
Oct 08, 2009
2.180
2.190
2.150
2.189
7,014
+0.02(+0.87%)
Oct 07, 2009
2.170
2.170
2.160
2.170
505
+0.00(+0.00%)
Oct 06, 2009
2.170
2.170
2.170
2.170
100
-0.00(-0.00%)
Oct 05, 2009
2.150
2.171
2.150
2.170
2,125
-0.04(-1.81%)
Oct 02, 2009
2.200
2.271
2.160
2.210
3,100
-0.02(-0.76%)
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
.