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, 2008
2.740
2.812
2.550
2.560
34,770
-0.14(-5.19%)
Jul 30, 2008
2.660
2.760
2.660
2.700
7,300
-0.07(-2.53%)
Jul 29, 2008
2.770
2.810
2.660
2.770
8,000
+0.01(+0.36%)
Jul 28, 2008
2.680
2.800
2.680
2.760
2,875
+0.01(+0.36%)
Jul 25, 2008
2.810
2.840
2.650
2.750
3,175
+0.06(+2.23%)
Jul 24, 2008
2.810
2.820
2.690
2.690
7,550
-0.11(-3.93%)
Jul 23, 2008
2.700
2.810
2.700
2.800
7,900
+0.04(+1.45%)
Jul 22, 2008
2.730
2.790
2.700
2.760
4,100
-0.02(-0.72%)
Jul 21, 2008
2.800
2.800
2.730
2.780
5,000
-0.01(-0.36%)
Jul 18, 2008
2.780
2.800
2.760
2.790
6,100
+0.13(+4.89%)
Jul 17, 2008
2.650
2.750
2.650
2.660
14,700
-0.01(-0.37%)
Jul 16, 2008
2.750
2.750
2.670
2.670
20,849
-0.13(-4.64%)
Jul 15, 2008
2.730
2.800
2.700
2.800
6,959
+0.01(+0.36%)
Jul 14, 2008
2.810
2.810
2.700
2.790
1,400
+0.05(+1.82%)
Jul 11, 2008
2.660
2.800
2.650
2.740
8,932
-0.03(-1.08%)
Jul 10, 2008
2.670
2.800
2.650
2.770
31,927
+0.01(+0.36%)
Jul 09, 2008
2.790
2.870
2.750
2.760
5,696
+0.01(+0.36%)
Jul 08, 2008
2.760
2.800
2.670
2.750
43,685
+0.04(+1.48%)
Jul 07, 2008
2.650
2.850
2.650
2.710
16,445
+0.02(+0.74%)
Jul 04, 2008
2.930
2.930
2.570
2.690
28,077
+0.00(+0.00%)
Jul 03, 2008
2.930
2.930
2.570
2.690
28,077
-0.18(-6.27%)
Jul 02, 2008
3.000
3.000
2.770
2.870
51,050
+0.08(+2.87%)
Jul 01, 2008
3.010
3.010
2.770
2.790
16,134
-0.26(-8.52%)
Jun 30, 2008
3.050
3.080
3.050
3.050
5,752
-0.01(-0.33%)
Jun 27, 2008
3.050
3.080
3.030
3.060
6,200
+0.00(+0.00%)
Jun 26, 2008
3.100
3.120
3.000
3.060
23,815
-0.08(-2.55%)
Jun 25, 2008
3.190
3.200
3.140
3.140
8,100
+0.04(+1.29%)
Jun 24, 2008
3.180
3.260
3.100
3.100
11,850
-0.04(-1.27%)
Jun 23, 2008
3.100
3.160
3.060
3.140
2,413
+0.07(+2.28%)
Jun 20, 2008
3.080
3.080
3.050
3.070
10,631
-0.03(-0.97%)
Jun 19, 2008
3.110
3.170
3.070
3.100
10,440
+0.00(+0.00%)
Jun 18, 2008
3.100
3.150
3.060
3.100
12,628
+0.02(+0.65%)
Jun 17, 2008
3.080
3.180
3.080
3.080
9,300
-0.03(-0.96%)
Jun 16, 2008
3.140
3.190
3.080
3.110
4,201
-0.01(-0.32%)
Jun 13, 2008
3.290
3.290
3.060
3.120
13,000
-0.02(-0.64%)
Jun 12, 2008
3.120
3.200
3.120
3.140
4,989
+0.02(+0.64%)
Jun 11, 2008
3.320
3.320
3.070
3.120
9,250
+0.02(+0.65%)
Jun 10, 2008
3.120
3.600
3.050
3.100
47,776
-0.07(-2.21%)
Jun 09, 2008
3.380
3.400
3.130
3.170
34,911
-0.24(-7.04%)
Jun 06, 2008
3.590
3.590
3.370
3.410
13,300
+0.04(+1.19%)
Jun 05, 2008
3.460
3.500
3.370
3.370
6,450
-0.04(-1.17%)
Jun 04, 2008
3.570
3.570
3.410
3.410
15,471
-0.10(-2.85%)
Jun 03, 2008
3.580
3.580
3.500
3.510
15,399
-0.10(-2.77%)
Jun 02, 2008
3.650
3.650
3.600
3.610
20,863
-0.07(-1.90%)
May 30, 2008
3.680
3.690
3.650
3.680
11,068
+0.02(+0.55%)
May 29, 2008
3.700
3.700
3.660
3.660
6,468
-0.04(-1.08%)
May 28, 2008
3.690
3.700
3.650
3.700
17,750
+0.05(+1.37%)
May 27, 2008
3.680
3.720
3.630
3.650
39,775
-0.08(-2.14%)
May 26, 2008
3.670
3.730
3.670
3.730
8,700
+0.00(+0.00%)
May 23, 2008
3.670
3.730
3.670
3.730
8,700
-0.01(-0.27%)
May 22, 2008
3.730
3.740
3.650
3.740
18,131
+0.04(+1.08%)
May 21, 2008
3.640
3.720
3.640
3.700
18,680
+0.02(+0.54%)
May 20, 2008
3.620
3.680
3.600
3.680
23,099
-0.01(-0.27%)
May 19, 2008
3.600
3.710
3.570
3.690
50,461
+0.09(+2.50%)
May 16, 2008
3.580
3.730
3.580
3.600
30,470
-0.10(-2.70%)
May 15, 2008
3.660
3.740
3.610
3.700
22,006
-0.01(-0.27%)
May 14, 2008
3.640
3.750
3.630
3.710
30,453
+0.16(+4.51%)
May 13, 2008
3.650
3.990
3.380
3.550
136,933
-0.15(-4.05%)
May 12, 2008
3.750
3.750
3.120
3.700
331,029
-0.39(-9.54%)
May 09, 2008
4.200
4.250
4.010
4.090
10,166
-0.13(-3.08%)
May 08, 2008
4.100
4.240
4.080
4.220
11,970
+0.07(+1.69%)
May 07, 2008
4.030
4.150
4.000
4.150
6,960
+0.00(+0.00%)
May 06, 2008
4.050
4.160
4.000
4.150
15,806
+0.04(+0.97%)
May 05, 2008
4.040
4.110
4.000
4.110
8,594
-0.03(-0.72%)
May 02, 2008
4.180
4.180
4.090
4.140
11,341
+0.04(+0.97%)
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
.