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 (%)
Apr 28, 2006 6.530 6.580 6.450 6.580 11,900 +0.00(+0.00%)
Apr 27, 2006 6.800 6.800 6.350 6.580 43,900 -0.17(-2.52%)
Apr 26, 2006 6.380 6.860 6.350 6.750 99,000 +0.35(+5.47%)
Apr 25, 2006 6.400 6.440 6.310 6.400 31,000 +0.05(+0.79%)
Apr 24, 2006 6.250 6.350 6.210 6.350 41,700 +0.01(+0.16%)
Apr 21, 2006 6.320 6.340 6.180 6.340 13,000 +0.00(+0.00%)
Apr 20, 2006 6.430 6.480 6.222 6.340 32,700 -0.08(-1.25%)
Apr 19, 2006 6.200 6.500 6.200 6.420 115,800 +0.25(+4.05%)
Apr 18, 2006 5.770 6.200 5.770 6.170 115,000 +0.42(+7.30%)
Apr 17, 2006 5.620 5.750 5.530 5.750 66,900 +0.07(+1.23%)
Apr 13, 2006 5.710 5.740 5.610 5.680 26,200 -0.03(-0.53%)
Apr 12, 2006 5.750 5.850 5.500 5.710 89,100 -0.15(-2.56%)
Apr 11, 2006 5.830 6.000 5.630 5.860 66,600 -0.02(-0.34%)
Apr 10, 2006 5.950 6.010 5.850 5.880 22,300 -0.04(-0.68%)
Apr 07, 2006 6.000 6.000 5.740 5.920 41,000 -0.03(-0.50%)
Apr 06, 2006 6.080 6.120 5.870 5.950 33,700 -0.13(-2.14%)
Apr 05, 2006 6.050 6.170 6.050 6.080 29,700 -0.10(-1.62%)
Apr 04, 2006 6.150 6.200 6.050 6.180 18,300 -0.02(-0.32%)
Apr 03, 2006 5.900 6.200 5.900 6.200 77,700 +0.30(+5.08%)
Mar 31, 2006 6.130 6.240 5.900 5.900 66,000 -0.24(-3.91%)
Mar 30, 2006 5.900 6.190 5.900 6.140 59,800 +0.24(+4.07%)
Mar 29, 2006 5.600 5.960 5.550 5.900 94,300 +0.36(+6.50%)
Mar 28, 2006 5.500 5.540 5.400 5.540 34,600 -0.02(-0.36%)
Mar 27, 2006 5.600 5.640 5.550 5.560 48,700 -0.13(-2.29%)
Mar 24, 2006 5.790 5.790 5.570 5.690 25,800 -0.01(-0.17%)
Mar 23, 2006 5.700 5.800 5.570 5.700 58,200 -0.05(-0.87%)
Mar 22, 2006 5.400 5.750 5.100 5.750 377,700 +0.35(+6.48%)
Mar 21, 2006 5.490 5.490 5.400 5.400 51,400 -0.09(-1.64%)
Mar 20, 2006 5.530 5.560 5.400 5.490 82,700 -0.07(-1.26%)
Mar 17, 2006 5.540 5.640 5.540 5.560 26,100 -0.04(-0.71%)
Mar 16, 2006 5.600 5.650 5.520 5.600 61,800 -0.02(-0.36%)
Mar 15, 2006 5.750 5.800 5.610 5.620 31,600 -0.05(-0.88%)
Mar 14, 2006 5.680 5.800 5.610 5.670 38,800 -0.13(-2.25%)
Mar 13, 2006 5.800 5.900 5.700 5.800 61,800 +0.10(+1.75%)
Mar 10, 2006 5.560 5.700 5.480 5.700 60,600 +0.14(+2.52%)
Mar 09, 2006 5.650 5.670 5.530 5.560 44,100 -0.04(-0.71%)
Mar 08, 2006 5.660 5.700 5.540 5.600 68,200 -0.12(-2.10%)
Mar 07, 2006 5.800 5.829 5.710 5.720 61,900 -0.06(-1.04%)
Mar 06, 2006 5.730 5.940 5.720 5.780 69,000 +0.00(+0.00%)
Mar 03, 2006 5.750 5.890 5.700 5.780 79,500 +0.01(+0.17%)
Mar 02, 2006 5.600 5.910 5.550 5.770 87,000 +0.13(+2.30%)
Mar 01, 2006 5.610 5.700 5.410 5.640 182,500 +0.03(+0.53%)
Feb 28, 2006 5.720 5.700 5.550 5.610 83,300 -0.11(-1.92%)
Feb 27, 2006 5.910 6.600 5.560 5.720 134,800 -0.21(-3.54%)
Feb 24, 2006 6.050 6.120 5.900 5.930 81,600 -0.12(-1.98%)
Feb 23, 2006 6.170 6.190 6.000 6.050 45,700 -0.10(-1.63%)
Feb 22, 2006 6.000 6.400 6.000 6.150 103,400 +0.17(+2.84%)
Feb 21, 2006 6.300 6.300 5.850 5.980 185,000 -0.30(-4.78%)
Feb 17, 2006 6.350 6.390 6.250 6.280 85,800 -0.11(-1.72%)
Feb 16, 2006 6.480 6.550 6.310 6.390 94,400 -0.11(-1.69%)
Feb 15, 2006 6.380 6.670 6.250 6.500 128,400 -0.02(-0.31%)
Feb 14, 2006 6.610 6.700 6.350 6.520 123,800 -0.09(-1.36%)
Feb 13, 2006 6.490 6.770 6.400 6.610 233,800 +0.25(+3.93%)
Feb 10, 2006 6.610 6.610 6.250 6.360 272,700 -0.34(-5.07%)
Feb 09, 2006 7.080 7.100 6.610 6.700 262,400 -0.27(-3.87%)
Feb 08, 2006 8.090 8.250 6.430 6.970 987,200 -1.43(-17.02%)
Feb 07, 2006 8.490 8.590 8.250 8.400 97,000 -0.03(-0.36%)
Feb 06, 2006 8.600 8.630 8.220 8.430 120,600 -0.07(-0.82%)
Feb 03, 2006 8.450 9.090 8.210 8.500 184,800 +0.00(+0.00%)
Feb 02, 2006 8.800 8.800 8.300 8.500 218,800 -0.40(-4.49%)
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.