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, 2021
2.610
2.690
2.610
2.650
23,256
+0.01(+0.38%)
Aug 30, 2021
2.620
2.780
2.620
2.640
92,491
+0.06(+2.33%)
Aug 27, 2021
2.540
2.600
2.515
2.580
23,717
+0.02(+0.78%)
Aug 26, 2021
2.580
2.594
2.525
2.560
32,728
-0.01(-0.39%)
Aug 25, 2021
2.510
2.592
2.460
2.570
54,615
+0.10(+4.05%)
Aug 24, 2021
2.420
2.520
2.418
2.470
22,840
+0.06(+2.49%)
Aug 23, 2021
2.360
2.455
2.350
2.410
24,479
+0.07(+2.99%)
Aug 20, 2021
2.330
2.350
2.310
2.340
21,669
+0.07(+3.08%)
Aug 19, 2021
2.350
2.405
2.250
2.270
23,882
-0.08(-3.40%)
Aug 18, 2021
2.350
2.490
2.320
2.350
33,186
-0.02(-0.84%)
Aug 17, 2021
2.550
2.550
2.350
2.370
69,534
-0.17(-6.69%)
Aug 16, 2021
2.710
2.760
2.540
2.540
101,671
-0.20(-7.30%)
Aug 13, 2021
2.630
2.820
2.580
2.740
195,661
+0.18(+7.03%)
Aug 12, 2021
2.440
2.722
2.425
2.560
157,459
+0.10(+4.07%)
Aug 11, 2021
2.395
2.550
2.390
2.460
62,653
+0.07(+2.93%)
Aug 10, 2021
2.390
2.420
2.390
2.390
6,607
+0.03(+1.27%)
Aug 09, 2021
2.410
2.450
2.353
2.360
31,727
-0.05(-2.07%)
Aug 06, 2021
2.450
2.470
2.388
2.410
16,450
-0.04(-1.63%)
Aug 05, 2021
2.280
2.500
2.266
2.450
44,461
+0.18(+7.93%)
Aug 04, 2021
2.250
2.340
2.239
2.270
9,892
+0.04(+1.79%)
Aug 03, 2021
2.220
2.310
2.190
2.230
14,200
+0.04(+1.83%)
Aug 02, 2021
2.220
2.250
2.180
2.190
23,164
-0.05(-2.23%)
Jul 30, 2021
2.210
2.250
2.191
2.240
22,439
+0.03(+1.36%)
Jul 29, 2021
2.220
2.240
2.210
2.210
7,437
+0.00(+0.00%)
Jul 28, 2021
2.220
2.250
2.210
2.210
13,328
-0.02(-0.90%)
Jul 27, 2021
2.280
2.305
2.220
2.230
39,025
-0.10(-4.09%)
Jul 26, 2021
2.350
2.360
2.305
2.325
19,866
-0.05(-2.31%)
Jul 23, 2021
2.420
2.466
2.320
2.380
26,476
+0.00(+0.00%)
Jul 22, 2021
2.290
2.490
2.290
2.380
54,971
+0.07(+3.03%)
Jul 21, 2021
2.290
2.400
2.290
2.310
19,340
+0.02(+0.87%)
Jul 20, 2021
2.300
2.400
2.260
2.290
34,892
+0.01(+0.44%)
Jul 19, 2021
2.380
2.400
2.253
2.280
49,194
-0.13(-5.39%)
Jul 16, 2021
2.420
2.450
2.400
2.410
24,950
-0.05(-2.03%)
Jul 15, 2021
2.530
2.540
2.410
2.460
33,514
-0.06(-2.38%)
Jul 14, 2021
2.620
2.630
2.490
2.520
22,427
-0.11(-4.18%)
Jul 13, 2021
2.610
2.660
2.610
2.630
12,512
+0.05(+1.94%)
Jul 12, 2021
2.530
2.640
2.502
2.580
72,871
+0.02(+0.78%)
Jul 09, 2021
2.510
2.590
2.510
2.560
20,250
+0.06(+2.20%)
Jul 08, 2021
2.520
2.600
2.500
2.505
24,896
-0.04(-1.38%)
Jul 07, 2021
2.630
2.650
2.515
2.540
34,822
-0.06(-2.31%)
Jul 06, 2021
2.590
2.650
2.570
2.600
16,926
-0.01(-0.38%)
Jul 02, 2021
2.710
2.710
2.550
2.610
45,845
-0.10(-3.51%)
Jul 01, 2021
2.630
2.730
2.620
2.705
20,767
+0.08(+3.24%)
Jun 30, 2021
2.710
2.710
2.570
2.620
54,980
-0.12(-4.38%)
Jun 29, 2021
2.850
2.860
2.700
2.740
51,758
-0.05(-1.79%)
Jun 28, 2021
2.470
2.910
2.410
2.790
507,615
+0.36(+14.81%)
Jun 25, 2021
2.450
2.487
2.400
2.430
19,222
-0.04(-1.62%)
Jun 24, 2021
2.553
2.553
2.400
2.470
21,716
-0.03(-1.20%)
Jun 23, 2021
2.420
2.500
2.390
2.500
11,040
+0.08(+3.31%)
Jun 22, 2021
2.440
2.440
2.380
2.420
41,569
+0.00(+0.00%)
Jun 21, 2021
2.500
2.500
2.400
2.420
18,068
-0.07(-2.81%)
Jun 18, 2021
2.490
2.533
2.440
2.490
25,178
+0.03(+1.22%)
Jun 17, 2021
2.480
2.550
2.420
2.460
29,737
+0.00(+0.00%)
Jun 16, 2021
2.520
2.560
2.460
2.460
12,894
-0.04(-1.60%)
Jun 15, 2021
2.540
2.550
2.470
2.500
19,471
-0.02(-0.79%)
Jun 14, 2021
2.460
2.590
2.460
2.520
16,936
+0.04(+1.61%)
Jun 11, 2021
2.490
2.570
2.460
2.480
29,181
-0.05(-1.98%)
Jun 10, 2021
2.520
2.590
2.520
2.530
8,311
+0.01(+0.40%)
Jun 09, 2021
2.570
2.640
2.490
2.520
56,887
-0.06(-2.33%)
Jun 08, 2021
2.560
2.590
2.498
2.580
33,563
+0.01(+0.39%)
Jun 07, 2021
2.520
2.590
2.510
2.570
22,484
+0.07(+2.69%)
Jun 04, 2021
2.500
2.590
2.450
2.503
71,060
+0.01(+0.51%)
Jun 03, 2021
2.400
2.530
2.400
2.490
37,296
+0.11(+4.62%)
Jun 02, 2021
2.570
2.570
2.340
2.380
79,403
-0.19(-7.39%)
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
.