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
)
N/A
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 (%)
Jun 30, 2011
2.570
2.635
2.540
2.600
20,765
+0.06(+2.36%)
Jun 29, 2011
2.550
2.610
2.540
2.540
6,950
-0.06(-2.31%)
Jun 28, 2011
2.550
2.600
2.530
2.600
10,398
+0.01(+0.39%)
Jun 27, 2011
2.599
2.600
2.530
2.590
12,869
+0.00(+0.00%)
Jun 24, 2011
2.540
2.590
2.500
2.590
15,172
+0.02(+0.77%)
Jun 23, 2011
2.530
2.576
2.520
2.570
9,522
+0.04(+1.58%)
Jun 22, 2011
2.530
2.570
2.519
2.530
9,485
-0.02(-0.78%)
Jun 21, 2011
2.570
2.600
2.540
2.550
2,815
+0.00(+0.00%)
Jun 20, 2011
2.550
2.630
2.540
2.550
8,407
-0.03(-1.16%)
Jun 17, 2011
2.510
2.580
2.510
2.580
5,750
+0.08(+3.20%)
Jun 16, 2011
2.470
2.500
2.457
2.500
4,169
+0.03(+1.22%)
Jun 15, 2011
2.530
2.590
2.470
2.470
6,779
-0.06(-2.38%)
Jun 14, 2011
2.510
2.590
2.450
2.530
27,171
-0.02(-0.78%)
Jun 13, 2011
2.480
2.670
2.400
2.550
19,500
+0.11(+4.51%)
Jun 10, 2011
2.400
2.550
2.400
2.440
22,650
-0.06(-2.40%)
Jun 09, 2011
2.500
2.500
2.471
2.500
3,675
+0.00(+0.00%)
Jun 08, 2011
2.490
2.510
2.450
2.500
18,824
-0.01(-0.40%)
Jun 07, 2011
2.440
2.520
2.430
2.510
15,690
+0.07(+2.87%)
Jun 06, 2011
2.470
2.510
2.440
2.440
59,743
-0.01(-0.41%)
Jun 03, 2011
2.450
2.510
2.430
2.450
38,310
-0.21(-7.90%)
May 24, 2011
2.700
2.730
2.660
2.660
13,882
-0.04(-1.48%)
May 23, 2011
2.720
2.770
2.700
2.700
9,715
-0.01(-0.37%)
May 20, 2011
2.700
2.740
2.700
2.710
7,385
-0.01(-0.37%)
May 19, 2011
2.700
2.730
2.700
2.720
19,854
+0.02(+0.74%)
May 18, 2011
2.650
2.730
2.640
2.700
34,447
+0.09(+3.45%)
May 17, 2011
2.600
2.610
2.550
2.610
7,743
+0.01(+0.38%)
May 16, 2011
2.680
2.680
2.590
2.600
30,615
-0.04(-1.52%)
May 13, 2011
2.650
2.650
2.640
2.640
7,600
+0.02(+0.76%)
May 12, 2011
2.650
2.650
2.610
2.620
8,440
-0.03(-1.13%)
May 11, 2011
2.680
2.680
2.563
2.650
52,734
-0.05(-1.85%)
May 10, 2011
2.980
2.980
2.400
2.700
342,360
-0.43(-13.74%)
May 09, 2011
3.160
3.190
3.070
3.130
15,639
+0.02(+0.64%)
May 06, 2011
3.145
3.150
3.110
3.110
1,763
+0.01(+0.19%)
May 05, 2011
3.180
3.180
3.100
3.104
17,004
+0.02(+0.78%)
May 04, 2011
3.050
3.080
3.050
3.080
3,040
+0.03(+0.98%)
May 03, 2011
3.050
3.060
3.030
3.050
6,732
+0.00(+0.00%)
May 02, 2011
3.060
3.100
3.050
3.050
8,311
-0.06(-1.93%)
Apr 29, 2011
3.050
3.110
3.050
3.110
3,800
+0.04(+1.30%)
Apr 28, 2011
3.100
3.100
3.060
3.070
3,800
-0.03(-0.97%)
Apr 27, 2011
3.090
3.140
3.090
3.100
10,662
+0.01(+0.32%)
Apr 26, 2011
3.070
3.100
3.050
3.090
5,400
+0.00(+0.00%)
Apr 25, 2011
3.100
3.110
3.090
3.090
10,353
+0.00(+0.00%)
Apr 21, 2011
3.060
3.120
3.060
3.090
10,696
+0.02(+0.65%)
Apr 20, 2011
3.100
3.100
3.070
3.070
3,038
+0.00(+0.00%)
Apr 19, 2011
3.040
3.070
3.040
3.070
2,150
+0.02(+0.65%)
Apr 18, 2011
3.120
3.120
3.010
3.050
11,841
-0.10(-3.17%)
Apr 15, 2011
3.080
3.180
3.050
3.150
5,376
+0.07(+2.27%)
Apr 14, 2011
3.090
3.090
3.040
3.080
3,000
-0.01(-0.32%)
Apr 13, 2011
3.090
3.110
3.070
3.090
21,161
+0.00(+0.00%)
Apr 12, 2011
3.100
3.100
3.030
3.090
16,597
+0.00(+0.00%)
Apr 11, 2011
3.100
3.110
3.090
3.090
34,236
-0.02(-0.64%)
Apr 08, 2011
3.100
3.130
3.070
3.110
8,173
+0.01(+0.32%)
Apr 07, 2011
3.080
3.110
3.050
3.100
14,134
+0.04(+1.31%)
Apr 06, 2011
3.060
3.100
3.050
3.060
18,868
+0.01(+0.33%)
Apr 05, 2011
3.010
3.050
3.000
3.050
27,326
+0.03(+0.99%)
Apr 04, 2011
3.030
3.100
3.010
3.020
45,724
+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
.