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, 2017
1.930
1.930
1.893
1.905
13,030
-0.00(-0.26%)
Mar 30, 2017
1.870
1.910
1.865
1.910
11,244
+0.03(+1.60%)
Mar 29, 2017
1.880
1.900
1.850
1.880
23,484
-0.05(-2.59%)
Mar 28, 2017
1.930
1.960
1.910
1.930
15,457
-0.02(-1.03%)
Mar 27, 2017
1.933
1.950
1.920
1.950
11,756
-0.02(-1.02%)
Mar 24, 2017
1.950
1.970
1.940
1.970
14,381
+0.04(+2.07%)
Mar 23, 2017
2.020
2.020
1.800
1.930
44,638
-0.07(-3.50%)
Mar 22, 2017
2.080
2.080
1.970
2.000
32,629
-0.03(-1.57%)
Mar 21, 2017
2.040
2.050
2.000
2.032
40,592
+0.02(+1.09%)
Mar 20, 2017
2.000
2.050
1.950
2.010
73,422
+0.07(+3.61%)
Mar 17, 2017
1.970
2.000
1.920
1.940
38,039
+0.01(+0.52%)
Mar 16, 2017
1.890
1.966
1.890
1.930
63,514
+0.06(+3.21%)
Mar 15, 2017
1.880
1.890
1.870
1.870
76,313
+0.01(+0.54%)
Mar 14, 2017
1.880
1.890
1.841
1.860
16,164
-0.02(-1.06%)
Mar 13, 2017
1.800
1.880
1.800
1.880
18,487
+0.09(+5.03%)
Mar 10, 2017
1.820
1.830
1.780
1.790
63,930
-0.02(-1.10%)
Mar 09, 2017
1.830
1.850
1.800
1.810
6,433
+0.01(+0.56%)
Mar 08, 2017
1.770
1.810
1.760
1.800
15,347
+0.01(+0.56%)
Mar 07, 2017
1.800
1.850
1.770
1.790
23,355
-0.06(-3.24%)
Mar 06, 2017
1.870
1.870
1.780
1.850
11,527
+0.00(+0.01%)
Mar 03, 2017
1.830
1.880
1.811
1.850
40,310
+0.05(+2.77%)
Mar 02, 2017
1.790
1.860
1.790
1.800
46,747
-0.01(-0.55%)
Mar 01, 2017
1.830
1.830
1.790
1.810
22,336
+0.02(+1.12%)
Feb 28, 2017
1.800
1.830
1.790
1.790
24,690
-0.02(-1.10%)
Feb 27, 2017
1.780
1.810
1.760
1.810
82,394
+0.03(+1.69%)
Feb 24, 2017
1.800
1.800
1.760
1.780
7,091
-0.01(-0.56%)
Feb 23, 2017
1.820
1.820
1.761
1.790
23,427
+0.02(+1.12%)
Feb 22, 2017
1.788
1.807
1.770
1.770
5,354
-0.01(-0.56%)
Feb 21, 2017
1.810
1.820
1.780
1.780
23,038
-0.03(-1.60%)
Feb 17, 2017
1.809
1.809
1.809
0
+0.01(+0.49%)
Feb 16, 2017
1.800
1.800
1.770
1.800
6,377
+0.03(+1.69%)
Feb 15, 2017
1.830
1.830
1.770
1.770
21,507
-0.04(-2.21%)
Feb 14, 2017
1.890
1.920
1.760
1.810
45,407
-0.08(-4.23%)
Feb 13, 2017
1.800
1.900
1.800
1.890
19,823
-0.01(-0.53%)
Feb 10, 2017
1.833
1.910
1.750
1.900
69,585
+0.07(+3.83%)
Feb 09, 2017
1.760
1.839
1.760
1.830
1,976
+0.01(+0.55%)
Feb 08, 2017
1.820
1.820
1.820
1.820
253
-0.01(-0.30%)
Feb 07, 2017
1.820
1.850
1.800
1.825
4,365
+0.02(+0.86%)
Feb 06, 2017
1.810
1.860
1.810
1.810
6,978
-0.03(-1.64%)
Feb 03, 2017
1.860
1.870
1.820
1.840
12,003
+0.01(+0.56%)
Feb 02, 2017
1.831
1.836
1.811
1.830
12,761
+0.04(+2.23%)
Feb 01, 2017
1.770
1.800
1.770
1.790
1,378
+0.01(+0.56%)
Jan 31, 2017
1.838
1.840
1.760
1.780
3,198
-0.01(-0.56%)
Jan 30, 2017
1.750
1.850
1.750
1.790
47,795
+0.03(+1.70%)
Jan 27, 2017
1.750
1.780
1.750
1.760
4,319
+0.01(+0.57%)
Jan 26, 2017
1.770
1.778
1.750
1.750
5,530
-0.01(-0.57%)
Jan 25, 2017
1.750
1.790
1.750
1.760
9,935
-0.01(-0.56%)
Jan 24, 2017
1.760
1.770
1.750
1.770
4,251
-0.01(-0.56%)
Jan 23, 2017
1.780
1.780
1.780
1.780
288
-0.02(-1.11%)
Jan 20, 2017
1.760
1.810
1.750
1.800
14,161
+0.01(+0.56%)
Jan 19, 2017
1.791
1.850
1.770
1.790
20,098
+0.01(+0.56%)
Jan 18, 2017
1.788
1.800
1.780
1.780
3,985
+0.00(+0.00%)
Jan 17, 2017
1.780
1.880
1.780
1.780
57,808
-0.04(-2.20%)
Jan 13, 2017
1.820
1.820
1.820
0
+0.04(+2.25%)
Jan 12, 2017
1.761
1.780
1.761
1.780
6,416
+0.01(+0.56%)
Jan 11, 2017
1.730
1.780
1.725
1.770
57,099
+0.03(+1.79%)
Jan 10, 2017
1.740
1.750
1.710
1.739
42,511
+0.03(+1.70%)
Jan 09, 2017
1.730
1.750
1.710
1.710
19,276
-0.03(-1.71%)
Jan 06, 2017
1.710
1.750
1.707
1.740
77,416
+0.03(+1.74%)
Jan 05, 2017
1.710
1.725
1.700
1.710
16,926
+0.01(+0.59%)
Jan 04, 2017
1.720
1.740
1.700
1.700
13,847
-0.04(-2.30%)
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
.