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 (%)
Jun 30, 2004
4.900
4.900
4.900
4.900
1,100
+0.00(+0.00%)
Jun 29, 2004
4.900
4.900
4.900
4.900
500
-0.01(-0.20%)
Jun 28, 2004
5.000
5.000
4.910
4.910
2,900
-0.09(-1.80%)
Jun 25, 2004
5.000
5.000
5.000
5.000
1,200
-0.05(-0.99%)
Jun 24, 2004
5.150
5.150
5.050
5.050
1,600
-0.10(-1.94%)
Jun 23, 2004
5.200
5.200
5.100
5.150
3,400
+0.05(+0.98%)
Jun 22, 2004
5.200
5.200
5.100
5.100
3,300
-0.15(-2.86%)
Jun 21, 2004
5.290
5.290
5.250
5.250
1,100
-0.08(-1.50%)
Jun 18, 2004
5.330
5.340
5.330
5.330
700
+0.00(+0.00%)
Jun 17, 2004
5.300
5.340
5.300
5.330
2,300
+0.03(+0.57%)
Jun 16, 2004
5.000
5.350
5.000
5.300
11,200
+0.30(+6.00%)
Jun 15, 2004
4.950
5.090
4.910
5.000
2,400
-0.01(-0.20%)
Jun 14, 2004
5.050
5.050
5.010
5.010
1,400
-0.09(-1.76%)
Jun 10, 2004
5.100
5.100
5.050
5.100
1,500
+0.00(+0.00%)
Jun 09, 2004
4.820
5.100
4.820
5.100
9,200
+0.38(+8.05%)
Jun 08, 2004
4.800
4.830
4.700
4.720
8,000
-0.09(-1.87%)
Jun 07, 2004
4.780
4.900
4.760
4.810
8,400
+0.11(+2.34%)
Jun 04, 2004
4.800
4.800
4.700
4.700
5,600
-0.10(-2.08%)
Jun 03, 2004
4.900
4.950
4.660
4.800
17,800
-0.18(-3.61%)
Jun 02, 2004
5.100
5.100
4.900
4.980
7,600
-0.30(-5.68%)
Jun 01, 2004
5.550
5.550
5.030
5.280
22,200
-0.07(-1.31%)
May 28, 2004
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 27, 2004
5.350
5.350
5.350
5.350
800
-0.14(-2.55%)
May 26, 2004
5.400
5.490
5.400
5.490
300
+0.00(+0.00%)
May 25, 2004
5.390
5.500
5.350
5.490
3,800
+0.04(+0.73%)
May 24, 2004
5.450
5.450
5.450
5.450
300
+0.00(+0.00%)
May 21, 2004
5.260
5.450
5.260
5.450
1,000
+0.09(+1.68%)
May 20, 2004
5.360
5.360
5.360
5.360
900
-0.09(-1.65%)
May 19, 2004
5.550
5.550
5.450
5.450
1,300
+0.00(+0.00%)
May 18, 2004
5.350
5.500
5.260
5.450
5,500
+0.00(+0.00%)
May 17, 2004
5.450
5.450
5.450
5.450
400
+0.05(+0.93%)
May 14, 2004
5.400
5.400
5.400
5.400
4,400
-0.15(-2.70%)
May 13, 2004
5.450
5.550
5.400
5.550
2,600
+0.20(+3.74%)
May 12, 2004
5.450
5.450
5.350
5.350
4,200
-0.15(-2.73%)
May 11, 2004
5.440
5.550
5.440
5.500
3,500
+0.19(+3.58%)
May 10, 2004
5.500
5.500
5.180
5.310
26,100
-0.44(-7.65%)
May 07, 2004
5.640
5.790
5.640
5.750
4,100
+0.11(+1.95%)
May 06, 2004
5.750
5.750
5.640
5.640
14,800
-0.19(-3.26%)
May 05, 2004
5.950
5.950
5.600
5.830
16,400
-0.07(-1.19%)
May 04, 2004
5.600
5.950
5.600
5.900
42,600
+0.40(+7.27%)
May 03, 2004
5.700
5.700
5.500
5.500
19,900
-0.30(-5.17%)
Apr 30, 2004
6.100
6.100
5.500
5.800
19,100
-0.35(-5.69%)
Apr 29, 2004
6.400
6.400
6.150
6.150
7,600
-0.30(-4.65%)
Apr 28, 2004
6.350
6.500
6.350
6.450
1,400
+0.00(+0.00%)
Apr 27, 2004
6.650
6.700
6.450
6.450
2,800
-0.10(-1.53%)
Apr 26, 2004
6.600
6.600
6.550
6.550
800
+0.00(+0.00%)
Apr 23, 2004
6.400
6.600
6.400
6.550
5,800
+0.25(+3.97%)
Apr 22, 2004
6.250
6.350
6.250
6.300
4,200
+0.10(+1.61%)
Apr 21, 2004
6.050
6.200
6.050
6.200
4,300
+0.10(+1.64%)
Apr 20, 2004
6.150
6.150
6.010
6.100
8,300
-0.15(-2.40%)
Apr 19, 2004
6.230
6.250
6.150
6.250
7,200
+0.05(+0.81%)
Apr 16, 2004
6.200
6.200
6.070
6.200
13,400
+0.00(+0.00%)
Apr 15, 2004
6.500
6.500
6.200
6.200
14,400
-0.30(-4.62%)
Apr 14, 2004
6.400
6.500
6.100
6.500
13,400
+0.00(+0.00%)
Apr 13, 2004
6.800
6.900
6.400
6.500
15,900
-0.40(-5.80%)
Apr 12, 2004
6.400
6.900
6.400
6.900
73,800
+0.45(+6.98%)
Apr 08, 2004
6.400
6.600
6.350
6.450
28,300
+0.09(+1.42%)
Apr 07, 2004
5.900
6.500
5.900
6.360
62,600
+0.46(+7.80%)
Apr 06, 2004
5.750
5.900
5.750
5.900
15,100
+0.05(+0.85%)
Apr 05, 2004
5.550
5.850
5.500
5.850
36,800
+0.35(+6.36%)
Apr 02, 2004
5.600
5.650
5.300
5.500
17,000
+0.05(+0.92%)
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
.