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, 2023
0.3700
0.3800
0.3660
0.3763
5,204
-0.00(-0.34%)
Aug 30, 2023
0.3530
0.3799
0.3511
0.3776
10,578
+0.01(+2.78%)
Aug 29, 2023
0.3700
0.3798
0.3521
0.3674
37,630
+0.01(+2.06%)
Aug 28, 2023
0.3690
0.3917
0.3500
0.3600
107,938
-0.02(-4.33%)
Aug 25, 2023
0.4117
0.4117
0.3500
0.3763
51,065
-0.01(-3.51%)
Aug 24, 2023
0.4223
0.4230
0.3802
0.3900
72,349
-0.05(-10.67%)
Aug 23, 2023
0.3660
0.4386
0.3600
0.4366
102,234
+0.07(+18.03%)
Aug 22, 2023
0.3500
0.3800
0.3450
0.3699
99,491
+0.02(+5.66%)
Aug 21, 2023
0.3881
0.4192
0.3400
0.3501
292,332
-0.03(-8.71%)
Aug 18, 2023
0.3600
0.4499
0.3600
0.3835
330,681
+0.02(+6.09%)
Aug 17, 2023
0.4050
0.4099
0.3615
0.3615
103,635
-0.06(-13.85%)
Aug 16, 2023
0.4000
0.4427
0.3810
0.4196
94,363
+0.03(+8.99%)
Aug 15, 2023
0.4205
0.4618
0.3420
0.3850
305,860
-0.20(-34.69%)
Aug 14, 2023
0.5900
0.5998
0.5752
0.5895
62,068
-0.01(-2.08%)
Aug 11, 2023
0.6100
0.6100
0.5810
0.6020
13,287
+0.01(+2.10%)
Aug 10, 2023
0.5990
0.6050
0.5800
0.5896
23,568
-0.01(-1.72%)
Aug 09, 2023
0.6300
0.6290
0.5801
0.5999
12,856
-0.00(-0.02%)
Aug 08, 2023
0.6190
0.6359
0.6000
0.6000
11,720
+0.02(+2.56%)
Aug 07, 2023
0.6000
0.6366
0.5850
0.5850
32,713
-0.03(-4.15%)
Aug 04, 2023
0.6100
0.6366
0.6031
0.6103
12,579
-0.03(-4.13%)
Aug 03, 2023
0.6160
0.6428
0.6100
0.6366
14,288
+0.00(+0.35%)
Aug 02, 2023
0.6196
0.6480
0.5872
0.6344
69,053
+0.01(+2.32%)
Aug 01, 2023
0.6397
0.6471
0.6200
0.6200
23,402
-0.01(-2.12%)
Jul 31, 2023
0.6020
0.6502
0.6011
0.6334
186,430
-0.00(-0.02%)
Jul 28, 2023
0.6100
0.6460
0.6001
0.6335
643,136
+0.03(+5.58%)
Jul 27, 2023
0.6100
0.6237
0.5960
0.6000
47,429
-0.02(-3.83%)
Jul 26, 2023
0.6010
0.6239
0.5927
0.6239
44,199
+0.02(+3.12%)
Jul 25, 2023
0.6369
0.6369
0.6021
0.6050
39,748
-0.03(-5.02%)
Jul 24, 2023
0.6200
0.6379
0.6000
0.6370
22,152
+0.04(+6.13%)
Jul 21, 2023
0.6002
0.6196
0.6002
0.6002
10,996
-0.02(-3.18%)
Jul 20, 2023
0.6380
0.6380
0.6004
0.6199
7,721
-0.02(-2.68%)
Jul 19, 2023
0.5900
0.6370
0.5848
0.6370
16,553
+0.05(+7.97%)
Jul 18, 2023
0.6200
0.6350
0.5766
0.5900
124,339
-0.03(-4.84%)
Jul 17, 2023
0.6205
0.6496
0.6200
0.6200
21,541
-0.02(-2.78%)
Jul 14, 2023
0.6400
0.6499
0.6231
0.6377
18,551
-0.02(-2.86%)
Jul 13, 2023
0.6800
0.6800
0.6273
0.6565
69,093
+0.00(+0.46%)
Jul 12, 2023
0.6649
0.6658
0.6251
0.6535
16,102
-0.00(-0.02%)
Jul 11, 2023
0.6205
0.6874
0.6205
0.6536
17,006
+0.02(+3.75%)
Jul 10, 2023
0.6400
0.6891
0.6300
0.6300
5,523
-0.01(-1.50%)
Jul 07, 2023
0.6350
0.6551
0.6242
0.6396
18,355
+0.00(+0.36%)
Jul 06, 2023
0.6400
0.6400
0.6205
0.6373
8,527
-0.00(-0.27%)
Jul 05, 2023
0.6400
0.6400
0.6205
0.6390
8,632
-0.00(-0.16%)
Jul 03, 2023
0.6300
0.6400
0.6201
0.6400
3,942
+0.02(+3.23%)
Jun 30, 2023
0.6100
0.6300
0.6100
0.6200
5,236
-0.01(-1.43%)
Jun 29, 2023
0.6220
0.6298
0.5952
0.6290
8,708
+0.01(+2.43%)
Jun 28, 2023
0.6198
0.6598
0.6002
0.6141
29,023
+0.01(+1.99%)
Jun 27, 2023
0.6100
0.6369
0.6011
0.6021
28,464
-0.03(-4.58%)
Jun 26, 2023
0.6598
0.6598
0.6300
0.6310
5,438
+0.00(+0.16%)
Jun 23, 2023
0.6306
0.6644
0.6040
0.6300
70,136
-0.04(-5.39%)
Jun 22, 2023
0.6500
0.6720
0.6354
0.6659
32,617
-0.00(-0.31%)
Jun 21, 2023
0.6397
0.6680
0.6000
0.6680
92,350
+0.03(+3.89%)
Jun 20, 2023
0.6200
0.6478
0.6002
0.6430
46,065
+0.02(+3.56%)
Jun 16, 2023
0.6250
0.6459
0.6070
0.6209
79,682
-0.00(-0.66%)
Jun 15, 2023
0.7000
0.7084
0.6000
0.6250
650,019
-0.01(-0.79%)
Jun 14, 2023
0.6000
0.6300
0.5985
0.6300
1,720,943
+0.03(+5.56%)
Jun 13, 2023
0.6178
0.6178
0.5929
0.5968
22,205
-0.00(-0.53%)
Jun 12, 2023
0.6070
0.6185
0.5806
0.6000
75,458
-0.02(-3.23%)
Jun 09, 2023
0.6500
0.6600
0.6132
0.6200
142,311
-0.02(-3.14%)
Jun 08, 2023
0.6201
0.6500
0.6100
0.6401
17,990
+0.02(+3.21%)
Jun 07, 2023
0.6301
0.6694
0.6202
0.6202
46,555
-0.04(-6.02%)
Jun 06, 2023
0.6300
0.6599
0.6300
0.6599
37,004
+0.02(+2.63%)
Jun 05, 2023
0.6500
0.6542
0.6300
0.6430
22,150
+0.02(+3.61%)
Jun 02, 2023
0.6398
0.6398
0.6100
0.6206
16,678
-0.01(-1.90%)
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
.