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 (%)
Feb 29, 2016
1.650
1.810
1.590
1.600
161,277
-0.05(-3.03%)
Feb 26, 2016
1.660
1.660
1.650
1.650
5,755
-0.01(-0.60%)
Feb 25, 2016
1.660
1.660
1.660
1.660
8,600
+0.00(+0.00%)
Feb 24, 2016
1.660
1.660
1.654
1.660
5,244
+0.01(+0.61%)
Feb 23, 2016
1.660
1.660
1.650
1.650
2,395
+0.00(+0.00%)
Feb 22, 2016
1.640
1.660
1.640
1.650
3,174
+0.01(+0.61%)
Feb 19, 2016
1.656
1.660
1.640
1.640
1,878
-0.00(-0.19%)
Feb 18, 2016
1.690
1.690
1.643
1.643
28,842
-0.04(-2.19%)
Feb 17, 2016
1.700
1.700
1.680
1.680
19,501
+0.00(+0.00%)
Feb 16, 2016
1.650
1.690
1.650
1.680
9,584
+0.04(+2.44%)
Feb 12, 2016
1.670
1.640
1.640
1.640
5,100
-0.03(-1.80%)
Feb 11, 2016
1.602
1.680
1.602
1.670
3,351
+0.07(+4.37%)
Feb 10, 2016
1.730
1.730
1.570
1.600
61,041
-0.10(-5.88%)
Feb 09, 2016
1.730
1.840
1.700
1.700
9,148
-0.02(-1.16%)
Feb 08, 2016
1.838
1.838
1.720
1.720
8,937
-0.08(-4.44%)
Feb 05, 2016
1.810
1.810
1.810
1.800
5,869
+0.02(+1.12%)
Feb 04, 2016
1.810
1.810
1.780
1.780
4,666
+0.00(+0.00%)
Feb 03, 2016
1.780
1.790
1.767
1.780
3,263
+0.02(+1.14%)
Feb 02, 2016
1.830
1.830
1.750
1.760
1,333
-0.01(-0.56%)
Feb 01, 2016
1.820
1.820
1.770
1.770
1,493
+0.02(+1.14%)
Jan 29, 2016
1.750
1.820
1.750
1.750
3,404
-0.01(-0.62%)
Jan 28, 2016
1.820
1.823
1.761
1.761
4,461
-0.07(-3.77%)
Jan 27, 2016
1.860
1.860
1.820
1.830
2,434
-0.03(-1.61%)
Jan 26, 2016
1.730
1.860
1.720
1.860
1,638
+0.09(+5.08%)
Jan 25, 2016
1.735
1.780
1.720
1.770
8,290
+0.04(+2.31%)
Jan 22, 2016
1.720
1.730
1.710
1.730
4,992
+0.02(+0.98%)
Jan 21, 2016
1.730
1.730
1.713
1.713
1,872
-0.01(-0.74%)
Jan 20, 2016
1.750
1.750
1.720
1.726
7,544
-0.02(-1.37%)
Jan 19, 2016
1.840
1.860
1.750
1.750
15,780
-0.08(-4.37%)
Jan 15, 2016
1.830
1.830
1.830
1.830
1,700
+0.00(+0.00%)
Jan 14, 2016
1.750
1.830
1.750
1.830
878
+0.10(+5.78%)
Jan 13, 2016
1.720
1.750
1.720
1.730
12,002
+0.01(+0.58%)
Jan 12, 2016
1.750
1.760
1.720
1.720
6,210
+0.00(+0.00%)
Jan 11, 2016
1.760
1.760
1.720
1.720
4,510
+0.01(+0.58%)
Jan 08, 2016
1.710
1.760
1.710
1.710
15,689
+0.00(+0.00%)
Jan 07, 2016
1.710
1.770
1.710
1.710
16,665
-0.02(-1.16%)
Jan 06, 2016
1.750
1.750
1.730
1.730
10,252
-0.02(-1.07%)
Jan 05, 2016
1.809
1.809
1.733
1.749
10,360
-0.05(-3.02%)
Jan 04, 2016
1.770
1.803
1.750
1.803
14,031
-0.01(-0.36%)
Dec 31, 2015
1.800
1.810
1.810
1.810
22,300
+0.00(+0.01%)
Dec 30, 2015
1.820
1.820
1.790
1.810
6,531
-0.02(-1.10%)
Dec 29, 2015
1.800
1.830
1.790
1.830
16,365
+0.03(+1.67%)
Dec 28, 2015
1.840
1.840
1.800
1.800
31,027
-0.02(-1.10%)
Dec 24, 2015
1.830
1.820
1.820
1.820
24,900
+0.02(+1.11%)
Dec 23, 2015
1.830
1.860
1.800
1.800
37,117
-0.03(-1.64%)
Dec 22, 2015
1.850
1.850
1.800
1.830
22,579
+0.02(+1.10%)
Dec 21, 2015
1.810
1.860
1.800
1.810
24,924
-0.05(-2.69%)
Dec 18, 2015
1.860
1.860
1.810
1.860
17,497
+0.04(+2.20%)
Dec 17, 2015
1.880
1.880
1.820
1.820
16,369
-0.04(-2.15%)
Dec 16, 2015
1.870
1.870
1.810
1.860
54,896
+0.08(+4.49%)
Dec 15, 2015
2.070
2.070
1.300
1.780
160,204
-0.46(-20.53%)
Dec 14, 2015
2.210
2.246
2.160
2.240
12,786
+0.07(+3.22%)
Dec 11, 2015
2.110
2.230
2.110
2.170
5,725
-0.05(-2.25%)
Dec 10, 2015
2.240
2.241
2.150
2.220
14,183
-0.00(-0.05%)
Dec 09, 2015
2.215
2.221
2.210
2.221
612
+0.00(+0.05%)
Dec 08, 2015
2.200
2.220
2.200
2.220
3,424
-0.05(-2.20%)
Dec 07, 2015
2.330
2.380
2.200
2.270
38,050
-0.01(-0.38%)
Dec 04, 2015
2.250
2.310
2.250
2.279
1,023
+0.03(+1.27%)
Dec 02, 2015
2.240
2.250
2.250
2.250
2,200
+0.00(+0.00%)
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
.