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 (%)
Aug 31, 2006
4.000
4.050
3.990
4.050
6,500
+0.01(+0.25%)
Aug 30, 2006
4.060
4.060
3.900
4.040
11,400
-0.11(-2.65%)
Aug 29, 2006
4.050
4.160
4.050
4.150
15,400
+0.10(+2.47%)
Aug 28, 2006
3.980
4.050
3.970
4.050
13,300
+0.01(+0.25%)
Aug 25, 2006
4.050
4.050
3.960
4.040
17,100
-0.06(-1.46%)
Aug 24, 2006
4.020
4.150
4.010
4.100
3,400
-0.04(-0.97%)
Aug 23, 2006
4.080
4.150
3.940
4.140
13,700
+0.09(+2.22%)
Aug 22, 2006
4.050
4.140
4.030
4.050
22,500
-0.05(-1.22%)
Aug 21, 2006
4.140
4.140
4.090
4.100
4,000
-0.02(-0.49%)
Aug 18, 2006
3.980
4.140
3.800
4.120
43,400
+0.11(+2.74%)
Aug 17, 2006
3.870
4.090
3.870
4.010
17,800
+0.14(+3.62%)
Aug 16, 2006
3.740
3.910
3.720
3.870
15,600
+0.09(+2.38%)
Aug 15, 2006
3.920
4.000
3.660
3.780
12,900
-0.02(-0.53%)
Aug 14, 2006
3.860
3.860
3.660
3.800
19,500
-0.06(-1.55%)
Aug 11, 2006
4.050
4.050
3.830
3.860
14,000
+0.01(+0.26%)
Aug 10, 2006
3.980
3.980
3.850
3.850
49,400
-0.05(-1.28%)
Aug 09, 2006
3.900
3.950
3.750
3.900
52,600
-0.07(-1.76%)
Aug 08, 2006
4.200
4.200
3.780
3.970
106,600
-0.38(-8.73%)
Aug 07, 2006
4.900
4.970
4.200
4.350
96,500
-0.52(-10.68%)
Aug 04, 2006
4.730
4.870
4.650
4.870
8,800
+0.09(+1.88%)
Aug 03, 2006
4.650
4.780
4.650
4.780
7,800
+0.05(+1.06%)
Aug 02, 2006
4.700
4.750
4.600
4.730
6,900
+0.13(+2.83%)
Aug 01, 2006
4.700
4.700
4.500
4.600
26,400
-0.08(-1.71%)
Jul 31, 2006
4.700
4.730
4.640
4.680
4,400
-0.07(-1.47%)
Jul 28, 2006
4.650
4.780
4.640
4.750
16,200
+0.09(+1.93%)
Jul 27, 2006
4.710
4.750
4.660
4.660
6,200
-0.17(-3.52%)
Jul 26, 2006
4.660
4.830
4.660
4.830
5,900
+0.06(+1.26%)
Jul 25, 2006
4.800
4.800
4.640
4.770
9,800
-0.11(-2.25%)
Jul 24, 2006
4.800
4.880
4.750
4.880
4,300
+0.02(+0.41%)
Jul 21, 2006
4.900
4.950
4.728
4.860
6,900
-0.05(-1.02%)
Jul 20, 2006
4.750
4.950
4.750
4.910
14,000
+0.07(+1.45%)
Jul 19, 2006
4.600
4.840
4.540
4.840
38,300
+0.23(+4.99%)
Jul 18, 2006
4.590
4.610
4.380
4.610
12,800
-0.02(-0.43%)
Jul 17, 2006
4.640
4.640
4.570
4.630
7,200
-0.02(-0.43%)
Jul 14, 2006
4.740
4.780
4.580
4.650
11,900
+0.01(+0.22%)
Jul 13, 2006
4.680
4.780
4.580
4.640
31,200
-0.15(-3.13%)
Jul 12, 2006
4.700
4.900
4.560
4.790
27,800
-0.07(-1.44%)
Jul 11, 2006
4.700
4.890
4.520
4.860
32,700
+0.07(+1.46%)
Jul 10, 2006
4.770
4.790
4.650
4.790
34,700
+0.01(+0.21%)
Jul 07, 2006
4.810
4.810
4.780
4.780
20,100
+0.03(+0.63%)
Jul 06, 2006
4.750
4.940
4.680
4.750
65,300
-0.06(-1.25%)
Jul 05, 2006
4.800
4.910
4.750
4.810
48,200
-0.16(-3.22%)
Jul 03, 2006
4.830
4.970
4.760
4.970
4,400
-0.00(-0.00%)
Jun 30, 2006
4.990
4.990
4.760
4.970
8,200
+0.05(+1.02%)
Jun 29, 2006
4.990
4.990
4.900
4.920
16,100
-0.03(-0.61%)
Jun 28, 2006
5.000
5.000
4.750
4.950
28,000
-0.05(-1.00%)
Jun 27, 2006
5.120
5.122
4.910
5.000
5,900
-0.03(-0.60%)
Jun 26, 2006
5.100
5.100
5.030
5.030
4,800
-0.16(-3.08%)
Jun 23, 2006
5.200
5.200
5.000
5.190
14,100
-0.01(-0.19%)
Jun 22, 2006
5.110
5.200
5.100
5.200
5,400
+0.05(+0.97%)
Jun 21, 2006
5.100
5.160
5.000
5.150
7,400
-0.03(-0.58%)
Jun 20, 2006
5.210
5.230
4.900
5.180
14,500
-0.04(-0.77%)
Jun 19, 2006
5.150
5.220
5.000
5.220
12,100
+0.02(+0.38%)
Jun 16, 2006
5.140
5.220
5.100
5.200
15,900
+0.05(+0.97%)
Jun 15, 2006
4.910
5.150
4.810
5.150
29,100
+0.23(+4.67%)
Jun 14, 2006
4.680
4.920
4.680
4.920
26,300
+0.14(+2.93%)
Jun 13, 2006
4.800
4.920
4.650
4.780
37,700
-0.12(-2.45%)
Jun 12, 2006
5.050
5.050
4.900
4.900
5,000
-0.05(-1.01%)
Jun 09, 2006
4.950
5.050
4.630
4.950
96,500
-0.15(-2.94%)
Jun 08, 2006
5.200
5.200
4.910
5.100
29,900
-0.06(-1.16%)
Jun 07, 2006
5.200
5.300
5.010
5.160
28,700
-0.04(-0.77%)
Jun 06, 2006
5.120
5.200
5.000
5.200
47,600
-0.05(-0.95%)
Jun 05, 2006
5.200
5.250
5.000
5.250
35,700
+0.00(+0.00%)
Jun 02, 2006
5.220
5.250
5.160
5.250
11,200
+0.02(+0.38%)
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
.