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 (%)
Apr 30, 2015
2.470
2.470
2.410
2.464
2,620
+0.01(+0.56%)
Apr 29, 2015
2.420
2.490
2.420
2.450
27,352
+0.00(+0.00%)
Apr 28, 2015
2.430
2.460
2.400
2.450
28,224
+0.03(+1.24%)
Apr 27, 2015
2.420
2.440
2.370
2.420
17,366
+0.03(+1.26%)
Apr 24, 2015
2.400
2.403
2.390
2.390
5,117
-0.03(-1.24%)
Apr 23, 2015
2.345
2.440
2.340
2.420
4,996
+0.00(+0.00%)
Apr 22, 2015
2.420
2.430
2.399
2.420
3,250
+0.02(+0.83%)
Apr 21, 2015
2.380
2.426
2.380
2.400
6,383
-0.01(-0.41%)
Apr 20, 2015
2.410
2.410
2.409
2.410
1,331
+0.05(+2.21%)
Apr 17, 2015
2.364
2.364
2.358
2.358
352
-0.05(-2.16%)
Apr 16, 2015
2.360
2.450
2.360
2.410
5,858
+0.03(+1.26%)
Apr 15, 2015
2.400
2.440
2.340
2.380
4,185
-0.08(-3.25%)
Apr 14, 2015
2.460
2.460
2.350
2.460
10,760
+0.01(+0.41%)
Apr 13, 2015
2.400
2.450
2.350
2.450
38,897
+0.05(+2.08%)
Apr 10, 2015
2.330
2.400
2.330
2.400
80,745
+0.06(+2.57%)
Apr 09, 2015
2.320
2.360
2.320
2.340
1,496
+0.00(+0.00%)
Apr 08, 2015
2.350
2.361
2.320
2.340
13,428
-0.01(-0.43%)
Apr 07, 2015
2.330
2.380
2.330
2.350
14,877
-0.03(-1.26%)
Apr 06, 2015
2.360
2.380
2.360
2.380
2,220
+0.02(+0.85%)
Apr 02, 2015
2.360
2.360
2.360
2.360
3,500
+0.00(+0.00%)
Apr 01, 2015
2.335
2.360
2.335
2.360
3,668
+0.01(+0.43%)
Mar 31, 2015
2.390
2.390
2.320
2.350
23,595
-0.02(-0.84%)
Mar 30, 2015
2.370
2.370
2.370
2.370
1,578
-0.01(-0.42%)
Mar 27, 2015
2.370
2.390
2.370
2.380
17,143
+0.01(+0.42%)
Mar 26, 2015
2.370
2.380
2.370
2.370
15,978
-0.01(-0.23%)
Mar 24, 2015
2.340
2.376
2.376
2.376
1
+0.05(+1.95%)
Mar 23, 2015
2.300
2.340
2.300
2.330
15,430
-0.01(-0.43%)
Mar 20, 2015
2.340
2.350
2.340
2.340
7,833
+0.01(+0.43%)
Mar 19, 2015
2.320
2.340
2.320
2.330
7,246
+0.01(+0.43%)
Mar 17, 2015
2.310
2.320
2.320
2.320
177
-0.02(-0.86%)
Mar 16, 2015
2.280
2.350
2.280
2.340
12,369
+0.02(+0.87%)
Mar 13, 2015
2.300
2.320
2.300
2.320
1,888
+0.02(+0.87%)
Mar 12, 2015
2.339
2.339
2.300
2.300
680
+0.00(+0.00%)
Mar 11, 2015
2.310
2.370
2.290
2.300
28,534
-0.04(-1.71%)
Mar 10, 2015
2.322
2.370
2.320
2.340
5,561
+0.00(+0.00%)
Mar 09, 2015
2.331
2.350
2.320
2.340
4,637
-0.01(-0.43%)
Mar 06, 2015
2.310
2.370
2.310
2.350
4,762
-0.01(-0.42%)
Mar 05, 2015
2.330
2.375
2.330
2.360
11,701
+0.01(+0.43%)
Mar 04, 2015
2.300
2.370
2.330
2.350
11,046
+0.02(+0.85%)
Mar 03, 2015
2.330
2.370
2.300
2.330
54,222
-0.09(-3.71%)
Mar 02, 2015
2.380
2.460
2.370
2.420
36,266
+0.00(+0.00%)
Feb 27, 2015
2.374
2.420
2.374
2.420
400
+0.03(+1.26%)
Feb 26, 2015
2.370
2.420
2.370
2.390
887
+0.01(+0.42%)
Feb 25, 2015
2.350
2.420
2.350
2.380
5,912
-0.03(-1.24%)
Feb 24, 2015
2.390
2.450
2.390
2.410
3,192
-0.02(-0.82%)
Feb 23, 2015
2.410
2.430
2.401
2.430
10,334
-0.03(-1.09%)
Feb 20, 2015
2.400
2.460
2.400
2.457
3,521
+0.03(+1.10%)
Feb 19, 2015
2.380
2.470
2.380
2.430
76,250
+0.04(+1.67%)
Feb 18, 2015
2.430
2.430
2.370
2.390
7,452
-0.02(-0.83%)
Feb 17, 2015
2.380
2.420
2.380
2.410
14,964
-0.03(-1.23%)
Feb 13, 2015
2.390
2.440
2.440
2.440
7,900
-0.01(-0.41%)
Feb 12, 2015
2.430
2.460
2.400
2.450
11,448
-0.02(-0.81%)
Feb 11, 2015
2.460
2.470
2.380
2.470
17,566
+0.01(+0.40%)
Feb 10, 2015
2.390
2.490
2.380
2.460
88,297
+0.08(+3.50%)
Feb 09, 2015
2.300
2.377
2.290
2.377
32,489
+0.08(+3.34%)
Feb 06, 2015
2.310
2.310
2.260
2.300
54,515
-0.01(-0.43%)
Feb 05, 2015
2.280
2.315
2.280
2.310
5,432
-0.04(-1.70%)
Feb 04, 2015
2.340
2.350
2.310
2.350
5,141
+0.05(+2.17%)
Feb 03, 2015
2.300
2.350
2.300
2.300
23,672
+0.01(+0.44%)
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
.