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, 2004
6.100
6.100
5.500
5.800
19,100
-0.35(-5.69%)
Apr 29, 2004
6.400
6.400
6.150
6.150
7,600
-0.30(-4.65%)
Apr 28, 2004
6.350
6.500
6.350
6.450
1,400
+0.00(+0.00%)
Apr 27, 2004
6.650
6.700
6.450
6.450
2,800
-0.10(-1.53%)
Apr 26, 2004
6.600
6.600
6.550
6.550
800
+0.00(+0.00%)
Apr 23, 2004
6.400
6.600
6.400
6.550
5,800
+0.25(+3.97%)
Apr 22, 2004
6.250
6.350
6.250
6.300
4,200
+0.10(+1.61%)
Apr 21, 2004
6.050
6.200
6.050
6.200
4,300
+0.10(+1.64%)
Apr 20, 2004
6.150
6.150
6.010
6.100
8,300
-0.15(-2.40%)
Apr 19, 2004
6.230
6.250
6.150
6.250
7,200
+0.05(+0.81%)
Apr 16, 2004
6.200
6.200
6.070
6.200
13,400
+0.00(+0.00%)
Apr 15, 2004
6.500
6.500
6.200
6.200
14,400
-0.30(-4.62%)
Apr 14, 2004
6.400
6.500
6.100
6.500
13,400
+0.00(+0.00%)
Apr 13, 2004
6.800
6.900
6.400
6.500
15,900
-0.40(-5.80%)
Apr 12, 2004
6.400
6.900
6.400
6.900
73,800
+0.45(+6.98%)
Apr 08, 2004
6.400
6.600
6.350
6.450
28,300
+0.09(+1.42%)
Apr 07, 2004
5.900
6.500
5.900
6.360
62,600
+0.46(+7.80%)
Apr 06, 2004
5.750
5.900
5.750
5.900
15,100
+0.05(+0.85%)
Apr 05, 2004
5.550
5.850
5.500
5.850
36,800
+0.35(+6.36%)
Apr 02, 2004
5.600
5.650
5.300
5.500
17,000
+0.05(+0.92%)
Apr 01, 2004
5.600
5.650
5.400
5.450
21,100
-0.17(-3.02%)
Mar 31, 2004
5.500
5.700
5.450
5.620
12,500
+0.02(+0.36%)
Mar 30, 2004
5.300
5.600
5.300
5.600
13,400
+0.26(+4.87%)
Mar 29, 2004
5.400
5.500
5.200
5.340
28,600
-0.01(-0.19%)
Mar 26, 2004
5.500
5.500
5.300
5.350
2,300
-0.10(-1.83%)
Mar 25, 2004
5.400
5.500
5.400
5.450
2,500
+0.05(+0.93%)
Mar 24, 2004
5.350
5.500
5.050
5.400
21,600
-0.05(-0.92%)
Mar 23, 2004
5.250
5.450
5.040
5.450
27,500
+0.07(+1.30%)
Mar 22, 2004
5.650
5.700
5.150
5.380
45,600
-0.32(-5.61%)
Mar 19, 2004
5.660
5.700
5.600
5.700
5,500
-0.04(-0.70%)
Mar 18, 2004
5.700
5.780
5.620
5.740
1,800
-0.01(-0.17%)
Mar 17, 2004
5.750
5.790
5.350
5.750
26,000
-0.05(-0.86%)
Mar 16, 2004
5.500
5.800
5.260
5.800
31,700
+0.20(+3.57%)
Mar 15, 2004
5.670
5.890
5.500
5.600
45,800
-0.10(-1.75%)
Mar 12, 2004
5.450
5.710
5.400
5.700
16,700
+0.15(+2.70%)
Mar 11, 2004
5.800
5.850
5.500
5.550
17,200
-0.34(-5.77%)
Mar 10, 2004
5.800
5.900
5.650
5.890
20,000
+0.06(+1.03%)
Mar 09, 2004
5.850
5.900
5.500
5.830
42,000
+0.00(+0.00%)
Mar 08, 2004
5.250
5.890
5.250
5.830
94,700
+0.59(+11.26%)
Mar 05, 2004
4.550
5.340
4.400
5.240
136,600
+0.69(+15.16%)
Mar 04, 2004
4.450
4.640
4.360
4.550
19,500
+0.15(+3.41%)
Mar 03, 2004
4.440
4.640
4.400
4.400
8,800
-0.15(-3.30%)
Mar 02, 2004
4.700
4.720
4.510
4.550
19,500
-0.20(-4.21%)
Mar 01, 2004
4.980
4.980
4.600
4.750
19,500
-0.25(-5.00%)
Feb 27, 2004
5.000
5.000
4.850
5.000
24,700
+0.10(+2.04%)
Feb 26, 2004
4.950
4.950
4.900
4.900
6,900
+0.00(+0.00%)
Feb 25, 2004
4.890
4.950
4.830
4.900
3,300
+0.00(+0.00%)
Feb 24, 2004
4.810
5.000
4.800
4.900
8,300
+0.00(+0.00%)
Feb 23, 2004
5.050
5.050
4.900
4.900
7,100
-0.19(-3.73%)
Feb 20, 2004
5.060
5.090
4.850
5.090
15,500
-0.02(-0.39%)
Feb 19, 2004
5.090
5.200
5.000
5.110
34,100
+0.01(+0.20%)
Feb 18, 2004
4.930
5.100
4.900
5.100
13,600
+0.03(+0.59%)
Feb 17, 2004
5.100
5.100
5.000
5.070
20,800
-0.03(-0.59%)
Feb 13, 2004
5.100
5.230
4.820
5.100
61,500
+0.01(+0.20%)
Feb 12, 2004
4.280
5.100
4.240
5.090
96,800
+0.81(+18.93%)
Feb 11, 2004
4.280
4.280
4.100
4.280
19,900
-0.10(-2.28%)
Feb 10, 2004
4.200
4.380
4.000
4.380
41,300
-0.02(-0.45%)
Feb 09, 2004
4.400
4.410
4.100
4.400
20,600
+0.06(+1.38%)
Feb 06, 2004
4.300
4.340
4.140
4.340
6,000
+0.11(+2.60%)
Feb 05, 2004
4.230
4.300
4.060
4.230
32,300
+0.08(+1.93%)
Feb 04, 2004
4.080
4.270
4.080
4.150
30,000
+0.01(+0.24%)
Feb 03, 2004
4.150
4.230
4.060
4.140
20,600
-0.11(-2.59%)
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
.