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 (%)
Mar 31, 2006
6.130
6.240
5.900
5.900
66,000
-0.24(-3.91%)
Mar 30, 2006
5.900
6.190
5.900
6.140
59,800
+0.24(+4.07%)
Mar 29, 2006
5.600
5.960
5.550
5.900
94,300
+0.36(+6.50%)
Mar 28, 2006
5.500
5.540
5.400
5.540
34,600
-0.02(-0.36%)
Mar 27, 2006
5.600
5.640
5.550
5.560
48,700
-0.13(-2.29%)
Mar 24, 2006
5.790
5.790
5.570
5.690
25,800
-0.01(-0.17%)
Mar 23, 2006
5.700
5.800
5.570
5.700
58,200
-0.05(-0.87%)
Mar 22, 2006
5.400
5.750
5.100
5.750
377,700
+0.35(+6.48%)
Mar 21, 2006
5.490
5.490
5.400
5.400
51,400
-0.09(-1.64%)
Mar 20, 2006
5.530
5.560
5.400
5.490
82,700
-0.07(-1.26%)
Mar 17, 2006
5.540
5.640
5.540
5.560
26,100
-0.04(-0.71%)
Mar 16, 2006
5.600
5.650
5.520
5.600
61,800
-0.02(-0.36%)
Mar 15, 2006
5.750
5.800
5.610
5.620
31,600
-0.05(-0.88%)
Mar 14, 2006
5.680
5.800
5.610
5.670
38,800
-0.13(-2.25%)
Mar 13, 2006
5.800
5.900
5.700
5.800
61,800
+0.10(+1.75%)
Mar 10, 2006
5.560
5.700
5.480
5.700
60,600
+0.14(+2.52%)
Mar 09, 2006
5.650
5.670
5.530
5.560
44,100
-0.04(-0.71%)
Mar 08, 2006
5.660
5.700
5.540
5.600
68,200
-0.12(-2.10%)
Mar 07, 2006
5.800
5.829
5.710
5.720
61,900
-0.06(-1.04%)
Mar 06, 2006
5.730
5.940
5.720
5.780
69,000
+0.00(+0.00%)
Mar 03, 2006
5.750
5.890
5.700
5.780
79,500
+0.01(+0.17%)
Mar 02, 2006
5.600
5.910
5.550
5.770
87,000
+0.13(+2.30%)
Mar 01, 2006
5.610
5.700
5.410
5.640
182,500
+0.03(+0.53%)
Feb 28, 2006
5.720
5.700
5.550
5.610
83,300
-0.11(-1.92%)
Feb 27, 2006
5.910
6.600
5.560
5.720
134,800
-0.21(-3.54%)
Feb 24, 2006
6.050
6.120
5.900
5.930
81,600
-0.12(-1.98%)
Feb 23, 2006
6.170
6.190
6.000
6.050
45,700
-0.10(-1.63%)
Feb 22, 2006
6.000
6.400
6.000
6.150
103,400
+0.17(+2.84%)
Feb 21, 2006
6.300
6.300
5.850
5.980
185,000
-0.30(-4.78%)
Feb 17, 2006
6.350
6.390
6.250
6.280
85,800
-0.11(-1.72%)
Feb 16, 2006
6.480
6.550
6.310
6.390
94,400
-0.11(-1.69%)
Feb 15, 2006
6.380
6.670
6.250
6.500
128,400
-0.02(-0.31%)
Feb 14, 2006
6.610
6.700
6.350
6.520
123,800
-0.09(-1.36%)
Feb 13, 2006
6.490
6.770
6.400
6.610
233,800
+0.25(+3.93%)
Feb 10, 2006
6.610
6.610
6.250
6.360
272,700
-0.34(-5.07%)
Feb 09, 2006
7.080
7.100
6.610
6.700
262,400
-0.27(-3.87%)
Feb 08, 2006
8.090
8.250
6.430
6.970
987,200
-1.43(-17.02%)
Feb 07, 2006
8.490
8.590
8.250
8.400
97,000
-0.03(-0.36%)
Feb 06, 2006
8.600
8.630
8.220
8.430
120,600
-0.07(-0.82%)
Feb 03, 2006
8.450
9.090
8.210
8.500
184,800
+0.00(+0.00%)
Feb 02, 2006
8.800
8.800
8.300
8.500
218,800
-0.40(-4.49%)
Feb 01, 2006
7.990
8.900
7.990
8.900
355,300
+0.93(+11.67%)
Jan 31, 2006
7.510
8.000
7.500
7.970
160,700
+0.44(+5.84%)
Jan 30, 2006
7.320
7.760
7.320
7.530
224,000
+0.22(+3.01%)
Jan 27, 2006
8.000
8.250
7.150
7.310
1,062,900
-0.71(-8.85%)
Jan 26, 2006
7.470
8.100
7.470
8.020
670,600
+0.62(+8.38%)
Jan 25, 2006
7.300
7.430
7.250
7.400
82,000
+0.22(+3.06%)
Jan 24, 2006
7.210
7.320
7.090
7.180
88,600
-0.02(-0.28%)
Jan 23, 2006
7.300
7.390
7.030
7.200
263,600
-0.05(-0.69%)
Jan 20, 2006
7.380
7.630
7.100
7.250
175,000
-0.14(-1.89%)
Jan 19, 2006
7.650
7.700
7.200
7.390
109,000
-0.15(-1.99%)
Jan 18, 2006
7.550
7.550
7.060
7.540
260,200
-0.06(-0.79%)
Jan 17, 2006
7.750
7.950
7.550
7.600
296,800
+0.00(+0.00%)
Jan 13, 2006
7.470
7.620
7.000
7.600
357,800
+0.10(+1.33%)
Jan 12, 2006
7.480
7.850
7.250
7.500
361,000
+0.03(+0.40%)
Jan 11, 2006
7.850
7.900
7.100
7.470
509,200
+0.02(+0.27%)
Jan 10, 2006
7.410
7.610
7.200
7.450
351,700
+0.28(+3.91%)
Jan 09, 2006
6.950
7.439
6.950
7.170
529,400
+0.30(+4.37%)
Jan 06, 2006
6.750
7.190
6.520
6.870
332,300
+0.18(+2.69%)
Jan 05, 2006
6.410
6.700
6.280
6.690
230,700
+0.29(+4.53%)
Jan 04, 2006
6.230
6.490
6.120
6.400
147,300
+0.18(+2.89%)
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
.