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, 2021
2.590
2.649
2.557
2.600
16,268
+0.03(+1.17%)
Mar 30, 2021
2.510
2.580
2.500
2.570
24,511
+0.04(+1.58%)
Mar 29, 2021
2.610
2.650
2.500
2.530
66,974
-0.10(-3.80%)
Mar 26, 2021
2.610
2.660
2.560
2.630
70,600
+0.04(+1.54%)
Mar 25, 2021
2.550
2.700
2.540
2.590
58,667
-0.11(-4.07%)
Mar 24, 2021
2.740
2.760
2.680
2.700
45,300
-0.02(-0.74%)
Mar 23, 2021
2.830
2.840
2.720
2.720
38,680
-0.08(-2.86%)
Mar 22, 2021
2.880
2.880
2.800
2.800
43,198
+0.02(+0.72%)
Mar 19, 2021
2.830
2.860
2.770
2.780
23,700
-0.01(-0.36%)
Mar 18, 2021
2.770
2.910
2.720
2.790
46,760
+0.01(+0.36%)
Mar 17, 2021
2.820
2.840
2.720
2.780
44,634
+0.00(+0.00%)
Mar 16, 2021
2.880
2.940
2.760
2.780
75,114
-0.07(-2.46%)
Mar 15, 2021
2.810
2.880
2.780
2.850
56,653
+0.09(+3.26%)
Mar 12, 2021
2.680
2.800
2.680
2.760
62,600
-0.05(-1.78%)
Mar 11, 2021
2.880
2.890
2.780
2.810
55,347
-0.04(-1.40%)
Mar 10, 2021
2.857
2.940
2.788
2.850
28,514
-0.01(-0.35%)
Mar 09, 2021
2.750
2.890
2.725
2.860
40,986
+0.17(+6.32%)
Mar 08, 2021
2.660
2.720
2.630
2.690
36,364
+0.02(+0.75%)
Mar 05, 2021
2.850
2.874
2.500
2.670
197,100
-0.15(-5.32%)
Mar 04, 2021
3.010
3.040
2.810
2.820
137,930
-0.16(-5.37%)
Mar 03, 2021
3.000
3.066
2.969
2.980
41,468
-0.04(-1.32%)
Mar 02, 2021
3.090
3.160
3.000
3.020
27,352
-0.06(-1.95%)
Mar 01, 2021
3.060
3.100
3.010
3.080
45,774
+0.02(+0.65%)
Feb 26, 2021
3.000
3.080
2.910
3.060
77,100
+0.03(+0.99%)
Feb 25, 2021
3.130
3.310
3.000
3.030
89,066
-0.07(-2.26%)
Feb 24, 2021
2.990
3.190
2.990
3.100
77,728
+0.07(+2.31%)
Feb 23, 2021
3.160
3.180
2.874
3.030
165,496
-0.19(-5.90%)
Feb 22, 2021
3.390
3.390
3.210
3.220
50,342
-0.15(-4.45%)
Feb 19, 2021
3.340
3.400
3.300
3.370
85,000
+0.10(+3.06%)
Feb 18, 2021
3.500
3.546
3.200
3.270
211,889
-0.19(-5.49%)
Feb 17, 2021
3.280
3.590
3.260
3.460
240,922
+0.09(+2.67%)
Feb 16, 2021
3.410
3.410
3.280
3.370
123,925
+0.03(+0.90%)
Feb 12, 2021
3.100
3.350
3.064
3.340
230,000
+0.13(+4.05%)
Feb 11, 2021
3.450
3.450
3.190
3.210
275,113
-0.21(-6.14%)
Feb 10, 2021
3.490
3.499
3.150
3.420
180,844
+0.05(+1.48%)
Feb 09, 2021
3.250
3.490
3.220
3.370
337,934
+0.17(+5.31%)
Feb 08, 2021
3.140
3.231
3.100
3.200
248,765
+0.13(+4.23%)
Feb 05, 2021
3.110
3.150
3.010
3.070
104,800
+0.01(+0.33%)
Feb 04, 2021
3.040
3.080
2.960
3.060
142,305
+0.08(+2.68%)
Feb 03, 2021
2.980
3.040
2.940
2.980
114,326
-0.04(-1.32%)
Feb 02, 2021
3.090
3.100
2.960
3.020
85,157
-0.03(-0.98%)
Feb 01, 2021
2.920
3.140
2.920
3.050
184,969
+0.14(+4.81%)
Jan 29, 2021
2.939
3.000
2.857
2.910
110,400
-0.02(-0.68%)
Jan 28, 2021
2.900
3.051
2.900
2.930
137,681
+0.03(+1.03%)
Jan 27, 2021
3.100
3.110
2.870
2.900
223,643
-0.27(-8.52%)
Jan 26, 2021
3.320
3.330
3.100
3.170
196,576
-0.06(-1.86%)
Jan 25, 2021
3.080
3.280
3.010
3.230
297,453
+0.19(+6.25%)
Jan 22, 2021
3.100
3.108
2.970
3.040
207,000
-0.09(-2.88%)
Jan 21, 2021
2.900
3.200
2.810
3.130
458,190
+0.27(+9.44%)
Jan 20, 2021
2.880
2.980
2.800
2.860
154,976
-0.04(-1.38%)
Jan 19, 2021
2.800
2.930
2.710
2.900
160,611
+0.16(+5.84%)
Jan 15, 2021
2.760
2.820
2.660
2.740
159,900
-0.04(-1.44%)
Jan 14, 2021
2.820
2.870
2.720
2.780
161,159
-0.03(-1.07%)
Jan 13, 2021
2.830
2.990
2.762
2.810
179,554
-0.02(-0.71%)
Jan 12, 2021
2.760
2.890
2.710
2.830
211,389
+0.05(+1.80%)
Jan 11, 2021
2.730
2.850
2.710
2.780
236,264
+0.00(+0.00%)
Jan 08, 2021
2.820
2.877
2.730
2.780
275,600
-0.04(-1.42%)
Jan 07, 2021
2.920
2.980
2.800
2.820
195,481
-0.10(-3.42%)
Jan 06, 2021
2.910
3.060
2.820
2.920
187,389
-0.02(-0.68%)
Jan 05, 2021
2.830
2.977
2.830
2.940
89,895
+0.09(+3.16%)
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
.