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 (%)
Apr 30, 2014
3.350
3.370
3.350
3.350
31,898
+0.02(+0.60%)
Apr 29, 2014
3.300
3.410
3.300
3.330
24,127
-0.04(-1.19%)
Apr 28, 2014
3.420
3.430
3.340
3.370
36,554
+0.01(+0.30%)
Apr 25, 2014
3.430
3.430
3.350
3.360
35,415
-0.04(-1.18%)
Apr 24, 2014
3.430
3.430
3.350
3.400
15,465
-0.01(-0.29%)
Apr 23, 2014
3.420
3.430
3.376
3.410
28,176
+0.05(+1.49%)
Apr 22, 2014
3.460
3.460
3.360
3.360
46,884
-0.04(-1.18%)
Apr 21, 2014
3.420
3.420
3.380
3.400
48,666
+0.02(+0.59%)
Apr 17, 2014
3.410
3.380
3.380
3.380
53,800
-0.02(-0.59%)
Apr 16, 2014
3.390
3.500
3.320
3.400
112,540
+0.09(+2.72%)
Apr 15, 2014
3.370
3.370
3.170
3.310
23,181
-0.02(-0.60%)
Apr 14, 2014
3.190
3.550
3.160
3.330
80,657
+0.13(+4.06%)
Apr 11, 2014
3.200
3.200
3.200
3.200
2,615
+0.00(+0.00%)
Apr 10, 2014
3.230
3.230
3.170
3.200
17,003
-0.02(-0.62%)
Apr 09, 2014
3.280
3.310
3.136
3.220
31,760
-0.01(-0.30%)
Apr 08, 2014
3.100
3.290
3.100
3.230
52,410
+0.15(+4.86%)
Apr 07, 2014
3.080
3.150
3.020
3.080
15,313
-0.01(-0.33%)
Apr 04, 2014
3.200
3.200
3.030
3.090
46,408
-0.12(-3.74%)
Apr 03, 2014
3.350
3.365
3.190
3.210
22,362
-0.17(-4.90%)
Apr 02, 2014
3.400
3.490
3.311
3.375
70,372
-0.02(-0.73%)
Apr 01, 2014
3.320
3.430
3.250
3.400
49,943
+0.08(+2.41%)
Mar 31, 2014
3.210
3.320
3.170
3.320
63,284
+0.15(+4.74%)
Mar 28, 2014
3.150
3.189
3.100
3.170
14,741
+0.07(+2.25%)
Mar 27, 2014
3.130
3.200
3.100
3.100
20,561
-0.06(-1.90%)
Mar 26, 2014
3.210
3.230
3.150
3.160
9,365
-0.02(-0.63%)
Mar 25, 2014
3.150
3.230
3.130
3.180
10,827
+0.03(+0.95%)
Mar 24, 2014
3.140
3.260
3.130
3.150
102,668
+0.01(+0.32%)
Mar 21, 2014
3.140
3.140
3.100
3.140
14,865
+0.00(+0.00%)
Mar 20, 2014
3.130
3.150
3.110
3.140
15,451
+0.00(+0.00%)
Mar 19, 2014
3.140
3.200
3.090
3.140
33,768
+0.02(+0.61%)
Mar 18, 2014
3.140
3.161
3.060
3.121
77,016
-0.01(-0.29%)
Mar 17, 2014
3.090
3.140
2.920
3.130
129,791
+0.17(+5.74%)
Mar 14, 2014
3.000
3.029
2.871
2.960
14,318
-0.09(-2.95%)
Mar 13, 2014
3.070
3.070
3.020
3.050
9,118
+0.01(+0.33%)
Mar 12, 2014
3.100
3.100
3.020
3.040
19,181
-0.02(-0.65%)
Mar 11, 2014
3.140
3.140
3.060
3.060
37,948
-0.07(-2.24%)
Mar 10, 2014
3.090
3.150
3.080
3.130
98,471
+0.02(+0.64%)
Mar 07, 2014
3.110
3.110
3.080
3.110
33,293
+0.01(+0.32%)
Mar 06, 2014
3.110
3.110
3.050
3.100
32,689
+0.00(+0.14%)
Mar 05, 2014
3.150
3.150
2.970
3.096
37,372
-0.05(-1.73%)
Mar 04, 2014
2.950
3.170
2.930
3.150
136,836
+0.09(+2.94%)
Mar 03, 2014
2.930
3.061
2.880
3.060
194,358
+0.23(+8.13%)
Feb 28, 2014
2.830
2.850
2.811
2.830
18,347
-0.02(-0.70%)
Feb 27, 2014
2.800
2.850
2.800
2.850
28,215
+0.05(+1.78%)
Feb 26, 2014
2.940
2.950
2.800
2.800
75,060
-0.11(-3.90%)
Feb 25, 2014
2.960
2.960
2.900
2.914
31,553
+0.03(+1.17%)
Feb 24, 2014
2.960
2.960
2.880
2.880
67,033
-0.03(-0.89%)
Feb 21, 2014
2.910
2.910
2.900
2.906
39,542
+0.01(+0.20%)
Feb 20, 2014
2.940
2.940
2.880
2.900
23,715
-0.04(-1.36%)
Feb 19, 2014
2.900
2.950
2.877
2.940
54,385
+0.08(+2.80%)
Feb 18, 2014
2.750
2.860
2.733
2.860
131,058
+0.17(+6.12%)
Feb 14, 2014
2.660
2.695
2.695
2.695
72,500
+0.07(+2.86%)
Feb 13, 2014
3.010
3.010
2.550
2.620
207,572
-0.48(-15.48%)
Feb 12, 2014
3.150
3.150
3.090
3.100
10,601
-0.05(-1.59%)
Feb 11, 2014
3.160
3.160
3.070
3.150
49,377
+0.01(+0.32%)
Feb 10, 2014
2.980
3.140
2.980
3.140
48,702
+0.21(+7.17%)
Feb 07, 2014
2.950
2.950
2.910
2.930
13,163
-0.02(-0.68%)
Feb 06, 2014
2.922
2.980
2.910
2.950
29,590
-0.02(-0.67%)
Feb 05, 2014
3.170
3.170
2.810
2.970
159,028
-0.20(-6.31%)
Feb 04, 2014
3.270
3.270
3.160
3.170
27,301
-0.04(-1.25%)
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
.