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, 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%)
Jun 01, 2023
0.6014
0.6498
0.6014
0.6326
53,792
+0.01(+2.03%)
May 31, 2023
0.6137
0.6565
0.6000
0.6200
60,860
+0.01(+1.03%)
May 30, 2023
0.6250
0.6400
0.6000
0.6137
48,426
+0.00(+0.64%)
May 26, 2023
0.6100
0.6994
0.5980
0.6098
31,292
+0.01(+2.50%)
May 25, 2023
0.6100
0.6141
0.5949
0.5949
15,404
-0.02(-3.11%)
May 24, 2023
0.5900
0.6140
0.5900
0.6140
8,454
+0.02(+3.21%)
May 23, 2023
0.5801
0.6030
0.5801
0.5949
22,239
-0.01(-0.85%)
May 22, 2023
0.5966
0.6140
0.5700
0.6000
33,121
+0.00(+0.57%)
May 19, 2023
0.5800
0.6139
0.5700
0.5966
65,971
+0.02(+2.86%)
May 18, 2023
0.5600
0.5800
0.5600
0.5800
12,206
+0.00(+0.68%)
May 17, 2023
0.5810
0.5850
0.5510
0.5761
82,790
-0.00(-0.84%)
May 16, 2023
0.7200
0.7200
0.5500
0.5810
550,683
-0.24(-29.15%)
May 15, 2023
0.8600
0.8700
0.8122
0.8201
78,504
-0.06(-6.80%)
May 12, 2023
0.8257
0.8979
0.8257
0.8799
34,893
+0.06(+7.58%)
May 11, 2023
0.8300
0.8300
0.8013
0.8179
28,081
-0.01(-1.03%)
May 10, 2023
0.8500
0.8500
0.8226
0.8264
16,501
-0.02(-2.78%)
May 09, 2023
0.8144
0.8144
0.8144
0.8500
27,749
+0.03(+3.62%)
May 08, 2023
0.8201
0.8500
0.8100
0.8203
42,039
-0.05(-5.72%)
May 05, 2023
0.9400
0.9400
0.8701
0.8701
21,608
-0.01(-1.14%)
May 04, 2023
0.9749
0.9749
0.8737
0.8801
40,170
-0.04(-4.34%)
May 03, 2023
0.9200
0.9900
0.9200
0.9200
9,216
-0.00(-0.12%)
May 02, 2023
0.9300
0.9300
0.9211
0.9211
7,697
-0.01(-1.49%)
May 01, 2023
0.9400
0.9500
0.9311
0.9350
34,972
-0.01(-1.58%)
Apr 28, 2023
0.9800
0.9801
0.9500
0.9500
34,920
-0.03(-2.56%)
Apr 27, 2023
0.9850
0.9999
0.9750
0.9750
23,758
+0.02(+1.56%)
Apr 26, 2023
1.000
1.000
0.9600
0.9600
17,544
-0.01(-1.03%)
Apr 25, 2023
0.9800
0.9996
0.9600
0.9700
14,774
-0.04(-3.96%)
Apr 24, 2023
1.020
1.050
1.010
1.010
7,701
-0.04(-3.81%)
Apr 21, 2023
0.9506
1.060
0.9506
1.050
82,249
+0.07(+7.14%)
Apr 20, 2023
1.031
1.050
0.9319
0.9800
81,387
-0.05(-4.46%)
Apr 19, 2023
1.060
1.069
1.010
1.026
32,933
-0.03(-3.24%)
Apr 18, 2023
1.070
1.090
1.060
1.060
57,392
-0.02(-1.85%)
Apr 17, 2023
1.080
1.110
1.080
1.080
30,055
+0.00(+0.00%)
Apr 14, 2023
1.170
1.170
1.080
1.080
63,947
-0.04(-3.57%)
Apr 13, 2023
1.140
1.140
1.110
1.120
26,983
-0.01(-0.88%)
Apr 12, 2023
1.140
1.140
1.130
1.130
4,557
-0.01(-0.88%)
Apr 11, 2023
1.140
1.145
1.130
1.140
28,524
+0.01(+0.88%)
Apr 10, 2023
1.120
1.148
1.120
1.130
21,283
+0.01(+0.89%)
Apr 06, 2023
1.113
1.150
1.113
1.120
20,858
-0.02(-1.75%)
Apr 05, 2023
1.150
1.150
1.110
1.140
14,635
-0.01(-0.87%)
Apr 04, 2023
1.130
1.150
1.120
1.150
26,398
+0.01(+1.05%)
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
.