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 (%)
Mar 31, 2010
2.260
2.290
2.250
2.290
300
+0.02(+0.88%)
Mar 30, 2010
2.320
2.330
2.270
2.270
2,500
-0.05(-2.16%)
Mar 29, 2010
2.230
2.370
2.230
2.320
4,770
+0.09(+4.03%)
Mar 26, 2010
2.200
2.230
2.200
2.230
7,050
+0.04(+1.83%)
Mar 25, 2010
2.190
2.190
2.170
2.190
4,602
+0.00(+0.00%)
Mar 24, 2010
2.240
2.250
2.180
2.190
1,237
+0.01(+0.46%)
Mar 23, 2010
2.180
2.200
2.180
2.180
4,438
-0.06(-2.67%)
Mar 22, 2010
2.157
2.240
2.150
2.240
2,552
+0.09(+4.18%)
Mar 19, 2010
2.160
2.230
2.150
2.150
9,800
-0.03(-1.38%)
Mar 18, 2010
2.193
2.193
2.180
2.180
1,200
-0.03(-1.36%)
Mar 17, 2010
2.200
2.230
2.200
2.210
12,783
+0.01(+0.45%)
Mar 16, 2010
2.220
2.250
2.200
2.200
10,800
-0.00(-0.00%)
Mar 15, 2010
2.200
2.230
2.170
2.200
32,250
+0.00(+0.00%)
Mar 12, 2010
2.190
2.200
2.160
2.200
3,700
+0.01(+0.46%)
Mar 11, 2010
2.200
2.220
2.190
2.190
10,837
-0.02(-0.90%)
Mar 10, 2010
2.210
2.220
2.170
2.210
17,472
-0.01(-0.45%)
Mar 09, 2010
2.230
2.250
2.210
2.220
10,100
-0.02(-0.89%)
Mar 08, 2010
2.220
2.240
2.220
2.240
2,731
+0.01(+0.45%)
Mar 05, 2010
2.240
2.250
2.220
2.230
9,800
-0.00(-0.00%)
Mar 04, 2010
2.210
2.230
2.210
2.230
800
+0.02(+0.90%)
Mar 03, 2010
2.250
2.250
2.200
2.210
10,790
+0.00(+0.00%)
Mar 02, 2010
2.225
2.260
2.210
2.210
1,800
+0.00(+0.00%)
Mar 01, 2010
2.250
2.250
2.200
2.210
4,450
+0.00(+0.00%)
Feb 26, 2010
2.240
2.250
2.210
2.210
2,200
-0.04(-1.78%)
Feb 25, 2010
2.260
2.260
2.210
2.250
28,290
+0.02(+0.90%)
Feb 24, 2010
2.250
2.250
2.230
2.230
4,200
-0.05(-2.19%)
Feb 23, 2010
2.250
2.290
2.250
2.280
5,900
+0.06(+2.70%)
Feb 22, 2010
2.270
2.390
2.220
2.220
3,646
-0.09(-3.90%)
Feb 19, 2010
2.210
2.500
2.210
2.310
26,171
+0.09(+4.05%)
Feb 18, 2010
2.270
2.270
2.210
2.220
9,900
-0.03(-1.33%)
Feb 17, 2010
2.250
2.270
2.250
2.250
7,100
+0.00(+0.00%)
Feb 16, 2010
2.290
2.290
2.220
2.250
17,464
+0.03(+1.35%)
Feb 12, 2010
2.170
2.220
2.220
2.220
78,200
+0.17(+8.29%)
Feb 11, 2010
2.050
2.100
2.050
2.050
9,176
-0.03(-1.44%)
Feb 10, 2010
2.110
2.140
2.080
2.080
1,800
-0.12(-5.45%)
Feb 09, 2010
2.180
2.200
2.070
2.200
10,800
+0.02(+0.92%)
Feb 08, 2010
2.060
2.180
2.050
2.180
5,220
+0.10(+4.80%)
Feb 05, 2010
2.080
2.100
2.020
2.080
5,808
-0.03(-1.59%)
Feb 04, 2010
2.150
2.220
2.040
2.114
37,654
-0.04(-1.70%)
Feb 03, 2010
2.150
2.170
2.150
2.150
9,800
-0.01(-0.46%)
Feb 02, 2010
2.190
2.200
2.160
2.160
10,941
+0.01(+0.47%)
Feb 01, 2010
2.200
2.200
2.110
2.150
8,318
-0.02(-0.92%)
Jan 29, 2010
2.150
2.180
2.150
2.170
9,400
+0.02(+0.93%)
Jan 28, 2010
2.190
2.190
2.130
2.150
5,993
-0.01(-0.46%)
Jan 27, 2010
2.100
2.180
2.100
2.160
5,423
+0.01(+0.47%)
Jan 26, 2010
2.124
2.170
2.110
2.150
10,280
+0.02(+0.94%)
Jan 25, 2010
2.150
2.210
2.120
2.130
11,445
+0.02(+0.95%)
Jan 22, 2010
2.270
2.270
2.100
2.110
6,474
-0.14(-6.22%)
Jan 21, 2010
2.160
2.280
2.130
2.250
12,939
+0.10(+4.65%)
Jan 20, 2010
2.100
2.170
2.100
2.150
14,513
+0.07(+3.37%)
Jan 19, 2010
2.010
2.080
2.000
2.080
94,626
+0.07(+3.48%)
Jan 15, 2010
2.000
2.010
2.010
2.010
6,600
-0.01(-0.50%)
Jan 14, 2010
2.050
2.060
2.010
2.020
2,146
-0.01(-0.49%)
Jan 13, 2010
2.030
2.060
2.000
2.030
18,182
+0.02(+1.00%)
Jan 12, 2010
2.050
2.050
2.010
2.010
3,796
-0.03(-1.47%)
Jan 11, 2010
2.090
2.140
2.010
2.040
6,137
+0.03(+1.49%)
Jan 08, 2010
2.000
2.031
2.000
2.010
5,346
+0.01(+0.50%)
Jan 07, 2010
2.000
2.000
1.970
2.000
4,700
+0.00(+0.00%)
Jan 06, 2010
2.050
2.093
2.000
2.000
36,210
-0.05(-2.44%)
Jan 05, 2010
2.010
2.050
2.010
2.050
11,649
+0.04(+1.99%)
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
.