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, 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%)
Nov 01, 2021
2.220
2.250
2.230
2.220
27,626
-0.01(-0.45%)
Oct 29, 2021
2.210
2.250
2.200
2.230
18,904
+0.01(+0.45%)
Oct 28, 2021
2.170
2.250
2.170
2.220
26,395
+0.04(+1.83%)
Oct 27, 2021
2.200
2.220
2.160
2.180
38,614
-0.03(-1.36%)
Oct 26, 2021
2.200
2.210
22,795
-0.01(-0.45%)
Oct 25, 2021
2.160
2.260
2.160
2.220
27,218
+0.04(+1.83%)
Oct 22, 2021
2.230
2.230
2.130
2.180
24,978
-0.03(-1.36%)
Oct 21, 2021
2.250
2.268
2.200
2.210
10,805
-0.05(-2.21%)
Oct 20, 2021
2.270
2.290
2.230
2.260
21,089
+0.00(+0.00%)
Oct 19, 2021
2.280
2.300
2.200
2.260
55,997
-0.01(-0.44%)
Oct 18, 2021
2.260
2.300
2.220
2.270
24,376
+0.01(+0.44%)
Oct 15, 2021
2.290
2.340
2.260
2.260
26,116
-0.02(-0.88%)
Oct 14, 2021
2.359
2.359
2.250
2.280
23,312
+0.00(+0.22%)
Oct 13, 2021
2.240
2.300
2.240
2.275
22,912
+0.00(+0.22%)
Oct 12, 2021
2.270
2.280
2.260
2.270
12,358
-0.03(-1.30%)
Oct 11, 2021
2.260
2.300
2.220
2.300
12,866
+0.02(+0.88%)
Oct 08, 2021
2.320
2.350
2.260
2.280
35,660
-0.01(-0.44%)
Oct 07, 2021
2.400
2.400
2.280
2.290
84,032
-0.07(-2.97%)
Oct 06, 2021
2.390
2.390
2.310
2.360
28,281
-0.02(-0.84%)
Oct 05, 2021
2.350
2.434
2.350
2.380
20,269
+0.06(+2.59%)
Oct 04, 2021
2.380
2.400
2.300
2.320
70,897
-0.05(-2.11%)
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
.