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 (%)
Aug 31, 2022
2.000
2.048
1.990
2.019
33,634
+0.04(+1.97%)
Aug 30, 2022
2.040
2.100
1.950
1.980
82,756
-0.10(-4.81%)
Aug 29, 2022
2.180
2.180
2.000
2.080
98,420
-0.15(-6.73%)
Aug 26, 2022
2.190
2.270
2.180
2.230
54,044
+0.02(+0.90%)
Aug 25, 2022
2.280
2.280
2.120
2.210
59,760
-0.05(-2.21%)
Aug 24, 2022
2.240
2.270
2.150
2.260
92,400
+0.04(+1.80%)
Aug 23, 2022
2.100
2.250
2.070
2.220
248,350
+0.12(+5.71%)
Aug 22, 2022
2.060
2.110
2.000
2.100
124,546
+0.02(+0.96%)
Aug 19, 2022
2.010
2.200
1.850
2.080
305,948
+0.02(+0.97%)
Aug 18, 2022
2.050
2.105
1.945
2.060
168,230
-0.12(-5.50%)
Aug 17, 2022
2.200
2.275
1.970
2.180
702,590
-0.04(-1.80%)
Aug 16, 2022
1.900
2.250
1.900
2.220
1,346,782
+0.24(+12.12%)
Aug 15, 2022
1.980
1.990
1.810
1.980
1,026,253
+0.07(+3.66%)
Aug 12, 2022
1.770
2.200
1.660
1.910
23,202,720
+0.50(+35.46%)
Aug 11, 2022
1.400
1.480
1.390
1.410
1,595,890
-0.02(-1.40%)
Aug 10, 2022
1.480
1.480
1.330
1.430
36,070
-0.03(-2.05%)
Aug 09, 2022
1.360
1.480
1.340
1.460
39,332
+0.08(+5.80%)
Aug 08, 2022
1.480
1.480
1.350
1.380
41,683
-0.02(-1.43%)
Aug 05, 2022
1.320
1.400
1.260
1.400
36,947
+0.08(+6.06%)
Aug 04, 2022
1.350
1.380
1.230
1.320
71,381
-0.02(-1.49%)
Aug 03, 2022
1.340
1.350
1.280
1.340
7,933
+0.06(+4.69%)
Aug 02, 2022
1.310
1.430
1.280
1.280
8,488
-0.08(-5.88%)
Aug 01, 2022
1.420
1.430
1.340
1.360
9,353
-0.04(-2.86%)
Jul 29, 2022
1.400
1.400
1.320
1.400
21,570
+0.04(+2.94%)
Jul 28, 2022
1.360
1.400
1.330
1.360
12,014
-0.03(-2.16%)
Jul 27, 2022
1.390
1.390
1.300
1.390
7,238
+0.06(+4.51%)
Jul 26, 2022
1.340
1.400
1.320
1.330
6,043
-0.03(-2.21%)
Jul 25, 2022
1.320
1.412
1.320
1.360
7,578
+0.01(+0.74%)
Jul 22, 2022
1.400
1.400
1.320
1.350
23,527
+0.00(+0.00%)
Jul 21, 2022
1.350
1.360
1.290
1.350
12,919
+0.04(+3.05%)
Jul 20, 2022
1.320
1.370
1.270
1.310
9,195
+0.01(+0.77%)
Jul 19, 2022
1.340
1.360
1.300
1.300
4,973
-0.05(-3.70%)
Jul 18, 2022
1.320
1.370
1.300
1.350
12,177
+0.00(+0.00%)
Jul 15, 2022
1.280
1.370
1.280
1.350
12,238
+0.06(+4.65%)
Jul 14, 2022
1.330
1.340
1.290
1.290
3,813
-0.03(-2.27%)
Jul 13, 2022
1.290
1.330
1.280
1.320
4,411
+0.05(+3.94%)
Jul 12, 2022
1.270
1.340
1.270
1.270
13,279
-0.05(-3.79%)
Jul 11, 2022
1.320
1.340
1.310
1.320
2,967
+0.02(+1.54%)
Jul 08, 2022
1.310
1.330
1.270
1.300
8,943
-0.01(-0.76%)
Jul 07, 2022
1.275
1.310
1.240
1.310
5,449
+0.03(+2.34%)
Jul 06, 2022
1.250
1.290
1.240
1.280
3,189
+0.03(+2.40%)
Jul 05, 2022
1.300
1.300
1.250
1.250
1,803
-0.03(-2.34%)
Jul 01, 2022
1.230
1.300
1.230
1.280
15,475
+0.02(+1.59%)
Jun 30, 2022
1.260
1.290
1.250
1.260
1,304
+0.00(+0.00%)
Jun 29, 2022
1.270
1.279
1.240
1.260
2,890
-0.01(-0.79%)
Jun 28, 2022
1.260
1.270
1.235
1.270
9,373
+0.00(+0.00%)
Jun 27, 2022
1.211
1.300
1.211
1.270
15,488
+0.00(+0.00%)
Jun 24, 2022
1.270
1.270
1.260
1.270
3,722
+0.05(+4.10%)
Jun 23, 2022
1.216
1.283
1.213
1.220
5,368
-0.04(-3.17%)
Jun 22, 2022
1.275
1.275
1.260
1.260
4,063
+0.01(+0.80%)
Jun 21, 2022
1.280
1.290
1.250
1.250
4,801
-0.02(-1.57%)
Jun 17, 2022
1.260
1.300
1.250
1.270
6,921
+0.03(+2.42%)
Jun 16, 2022
1.250
1.270
1.220
1.240
7,115
-0.02(-1.59%)
Jun 15, 2022
1.350
1.360
1.260
1.260
11,874
-0.02(-1.56%)
Jun 14, 2022
1.350
1.350
1.280
1.280
5,281
+0.02(+1.59%)
Jun 13, 2022
1.310
1.370
1.260
1.260
13,827
-0.12(-8.69%)
Jun 10, 2022
1.354
1.380
1.330
1.380
3,194
-0.02(-1.44%)
Jun 09, 2022
1.400
1.403
1.390
1.400
3,449
+0.01(+0.71%)
Jun 08, 2022
1.395
1.410
1.380
1.390
3,496
+0.01(+0.73%)
Jun 07, 2022
1.400
1.440
1.330
1.380
4,935
-0.01(-0.72%)
Jun 06, 2022
1.449
1.449
1.390
1.390
9,601
-0.01(-0.71%)
Jun 03, 2022
1.340
1.400
1.340
1.400
6,351
+0.00(+0.12%)
Jun 02, 2022
1.400
1.400
1.370
1.398
17,769
-0.00(-0.13%)
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
.