Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 3.280 3.300 3.160 3.210 86,230 -0.08(-2.46%)
Jan 31, 2014 3.340 3.340 3.100 3.291 29,179 -0.01(-0.27%)
Jan 30, 2014 3.280 3.330 3.259 3.300 27,066 +0.04(+1.23%)
Jan 29, 2014 3.280 3.300 3.180 3.260 52,849 +0.01(+0.31%)
Jan 28, 2014 3.190 3.299 3.190 3.250 36,785 +0.12(+3.83%)
Jan 27, 2014 3.200 3.200 3.091 3.130 70,078 -0.04(-1.26%)
Jan 24, 2014 3.260 3.260 3.160 3.170 39,955 -0.02(-0.63%)
Jan 23, 2014 3.300 3.300 3.150 3.190 82,823 -0.11(-3.25%)
Jan 22, 2014 3.370 3.370 3.250 3.297 67,535 -0.00(-0.09%)
Jan 21, 2014 3.420 3.420 3.250 3.300 197,384 +0.09(+2.80%)
Jan 17, 2014 3.150 3.210 3.210 3.210 108,300 +0.07(+2.23%)
Jan 16, 2014 2.980 3.200 2.979 3.140 226,359 +0.21(+7.17%)
Jan 15, 2014 2.930 2.950 2.910 2.930 22,838 +0.00(+0.00%)
Jan 14, 2014 3.000 3.000 2.930 2.930 6,755 -0.04(-1.35%)
Jan 13, 2014 2.980 2.990 2.920 2.970 95,603 +0.06(+2.06%)
Jan 10, 2014 2.970 2.970 2.910 2.910 21,701 -0.02(-0.68%)
Jan 09, 2014 2.970 2.970 2.930 2.930 8,099 -0.02(-0.68%)
Jan 08, 2014 2.950 2.990 2.900 2.950 39,670 -0.00(-0.17%)
Jan 07, 2014 2.910 2.990 2.870 2.955 55,007 +0.01(+0.51%)
Jan 06, 2014 2.860 2.940 2.860 2.940 155,446 +0.14(+5.00%)
Jan 03, 2014 2.760 2.989 2.740 2.800 85,556 +0.11(+4.09%)
Jan 02, 2014 2.770 2.770 2.650 2.690 55,938 +0.00(+0.00%)
Dec 31, 2013 2.710 2.690 2.690 2.690 42,900 -0.02(-0.74%)
Dec 30, 2013 2.590 2.720 2.560 2.710 109,041 +0.22(+8.84%)
Dec 27, 2013 2.430 2.500 2.430 2.490 8,946 +0.03(+1.22%)
Dec 26, 2013 2.450 2.460 2.410 2.460 48,180 -0.03(-1.20%)
Dec 24, 2013 2.500 2.549 2.470 2.490 17,449 +0.00(+0.00%)
Dec 23, 2013 2.540 2.540 2.490 2.490 21,801 -0.01(-0.40%)
Dec 20, 2013 2.570 2.590 2.479 2.500 26,579 -0.04(-1.57%)
Dec 19, 2013 2.570 2.570 2.534 2.540 6,677 +0.06(+2.42%)
Dec 18, 2013 2.500 2.530 2.470 2.480 37,623 -0.03(-1.20%)
Dec 17, 2013 2.520 2.550 2.500 2.510 23,536 -0.02(-0.79%)
Dec 16, 2013 2.530 2.550 2.510 2.530 19,976 +0.01(+0.40%)
Dec 13, 2013 2.520 2.530 2.510 2.520 24,857 -0.03(-1.18%)
Dec 12, 2013 2.620 2.620 2.530 2.550 16,816 -0.02(-0.90%)
Dec 11, 2013 2.570 2.620 2.570 2.573 12,300 +0.00(+0.12%)
Dec 10, 2013 2.570 2.580 2.560 2.570 3,770 -0.03(-1.15%)
Dec 09, 2013 2.650 2.650 2.560 2.600 29,905 -0.02(-0.76%)
Dec 06, 2013 2.600 2.650 2.600 2.620 0 +0.02(+0.58%)
Dec 05, 2013 2.610 2.610 2.570 2.605 0 -0.00(-0.15%)
Dec 04, 2013 2.600 2.610 2.580 2.609 0 -0.01(-0.42%)
Dec 03, 2013 2.600 2.620 2.600 2.620 0 +0.03(+1.21%)
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.