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 (%)
Jul 31, 2009
1.850
1.950
1.850
1.930
35,046
+0.10(+5.46%)
Jul 29, 2009
1.850
1.830
1.830
1.830
20,200
-0.02(-1.08%)
Jul 28, 2009
1.800
1.900
1.800
1.850
8,019
+0.01(+0.61%)
Jul 27, 2009
1.900
1.911
1.800
1.839
2,600
-0.00(-0.10%)
Jul 24, 2009
1.900
1.900
1.841
1.841
6,000
-0.14(-7.05%)
Jul 23, 2009
1.860
1.980
1.720
1.980
5,600
+0.06(+3.13%)
Jul 22, 2009
1.830
1.920
1.830
1.920
3,961
+0.03(+1.59%)
Jul 21, 2009
1.840
1.890
1.805
1.890
1,700
+0.05(+2.72%)
Jul 20, 2009
1.880
1.900
1.840
1.840
8,850
+0.19(+11.52%)
Jul 17, 2009
1.640
1.660
1.610
1.650
2,075
-0.04(-2.37%)
Jul 16, 2009
1.750
1.750
1.690
1.690
1,970
-0.06(-3.42%)
Jul 15, 2009
1.860
1.860
1.750
1.750
480
+0.00(+0.00%)
Jul 14, 2009
1.640
1.750
1.640
1.750
12,000
+0.09(+5.17%)
Jul 13, 2009
1.664
1.664
1.664
1.664
100
-0.24(-12.42%)
Jul 10, 2009
1.900
1.900
1.900
1.900
8,700
+0.05(+2.70%)
Jul 09, 2009
1.844
1.870
1.680
1.850
3,288
+0.00(+0.00%)
Jul 08, 2009
1.800
1.851
1.800
1.850
11,817
+0.04(+2.21%)
Jul 07, 2009
1.610
1.810
1.610
1.810
1,350
+0.01(+0.56%)
Jul 06, 2009
1.740
1.800
1.740
1.800
1,900
+0.00(+0.00%)
Jul 02, 2009
1.750
1.800
1.750
1.800
7,632
+0.08(+4.65%)
Jul 01, 2009
1.690
1.740
1.690
1.720
2,003
+0.07(+4.24%)
Jun 30, 2009
1.620
1.740
1.620
1.650
5,076
+0.00(+0.00%)
Jun 29, 2009
1.650
1.680
1.650
1.650
4,450
-0.04(-2.37%)
Jun 26, 2009
1.690
1.690
1.650
1.690
2,995
+0.00(+0.00%)
Jun 25, 2009
1.730
1.750
1.619
1.690
7,500
-0.04(-2.31%)
Jun 24, 2009
1.850
1.850
1.720
1.730
3,028
+0.00(+0.00%)
Jun 23, 2009
1.750
1.754
1.730
1.730
2,791
-0.07(-3.89%)
Jun 22, 2009
1.770
1.800
1.750
1.800
2,600
-0.13(-6.74%)
Jun 18, 2009
1.750
1.930
1.930
1.930
3,229
+0.06(+3.21%)
Jun 17, 2009
1.870
1.870
1.870
1.870
233
-0.07(-3.61%)
Jun 16, 2009
1.970
1.990
1.750
1.940
4,000
+0.09(+4.86%)
Jun 15, 2009
1.910
1.950
1.850
1.850
5,600
+0.00(+0.00%)
Jun 12, 2009
1.920
1.920
1.850
1.850
1,827
-0.07(-3.65%)
Jun 11, 2009
1.950
1.950
1.810
1.920
18,474
+0.01(+0.52%)
Jun 10, 2009
1.750
1.920
1.750
1.910
7,000
-0.00(-0.01%)
Jun 09, 2009
1.750
1.920
1.750
1.910
4,189
+0.10(+5.53%)
Jun 08, 2009
1.791
1.810
1.791
1.810
450
-0.02(-1.09%)
Jun 05, 2009
1.876
1.970
1.830
1.830
5,630
+0.05(+2.81%)
Jun 04, 2009
1.790
1.860
1.750
1.780
1,800
+0.00(+0.00%)
Jun 03, 2009
1.760
1.885
1.760
1.780
860
-0.13(-6.81%)
Jun 02, 2009
1.910
1.911
1.760
1.910
1,573
-0.01(-0.52%)
Jun 01, 2009
1.800
1.940
1.720
1.920
35,650
-0.03(-1.54%)
May 29, 2009
1.800
1.950
1.800
1.950
638
+0.05(+2.64%)
May 28, 2009
1.940
1.940
1.810
1.900
501
+0.05(+2.70%)
May 27, 2009
1.950
1.950
1.850
1.850
26,136
+0.00(+0.00%)
May 26, 2009
1.730
1.850
1.730
1.850
5,300
+0.11(+6.20%)
May 22, 2009
1.850
1.850
1.730
1.742
532
-0.11(-5.84%)
May 21, 2009
1.830
1.850
1.790
1.850
3,750
+0.13(+7.56%)
May 20, 2009
1.680
1.720
1.650
1.720
2,500
+0.02(+1.18%)
May 19, 2009
1.650
1.700
1.650
1.700
3,000
+0.05(+3.03%)
May 15, 2009
1.660
1.650
1.650
1.650
700
-0.10(-5.71%)
May 14, 2009
1.840
1.840
1.580
1.750
19,202
+0.17(+10.76%)
May 13, 2009
1.650
1.650
1.580
1.580
450
-0.17(-9.71%)
May 12, 2009
1.900
1.900
1.490
1.750
24,634
-0.15(-7.89%)
May 11, 2009
1.900
1.950
1.900
1.900
89,470
+0.05(+2.70%)
May 08, 2009
1.710
1.850
1.660
1.850
28,960
+0.02(+1.09%)
May 07, 2009
1.810
1.830
1.810
1.830
800
+0.00(+0.00%)
May 06, 2009
1.830
1.830
1.830
1.830
3,650
+0.00(+0.00%)
May 05, 2009
1.810
1.850
1.810
1.830
6,408
-0.02(-1.08%)
May 04, 2009
1.850
1.850
1.790
1.850
9,875
+0.04(+2.20%)
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
.