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 30, 2019 1.310 1.310 1.310 1.310 2,597 -0.01(-0.75%)
Apr 29, 2019 1.290 1.340 1.290 1.320 10,327 +0.01(+0.76%)
Apr 26, 2019 1.300 1.310 1.290 1.310 11,800 +0.01(+0.77%)
Apr 25, 2019 1.290 1.306 1.290 1.300 7,488 +0.01(+0.78%)
Apr 24, 2019 1.300 1.320 1.290 1.290 1,755 -0.01(-0.77%)
Apr 23, 2019 1.290 1.320 1.290 1.300 27,530 -0.01(-0.76%)
Apr 22, 2019 1.320 1.320 1.280 1.310 42,161 -0.01(-0.67%)
Apr 18, 2019 1.310 1.320 1.310 1.319 2,600 +0.01(+0.68%)
Apr 17, 2019 1.340 1.340 1.310 1.310 127,479 -0.03(-2.44%)
Apr 16, 2019 1.370 1.370 1.340 1.343 16,854 -0.02(-1.27%)
Apr 15, 2019 1.370 1.370 1.344 1.360 27,686 +0.00(+0.00%)
Apr 12, 2019 1.370 1.370 1.360 1.360 900 +0.01(+0.50%)
Apr 11, 2019 1.370 1.370 1.350 1.353 4,354 +0.00(+0.24%)
Apr 10, 2019 1.370 1.370 1.350 1.350 9,347 -0.02(-1.46%)
Apr 09, 2019 1.370 1.370 1.370 1.370 487 +0.00(+0.00%)
Apr 08, 2019 1.370 1.370 1.370 1.370 505 +0.02(+1.48%)
Apr 05, 2019 1.350 1.370 1.350 1.350 2,100 +0.00(+0.00%)
Apr 04, 2019 1.350 1.350 1.350 46 +0.00(+0.00%)
Apr 03, 2019 1.370 1.370 1.350 1.350 19,747 -0.04(-2.88%)
Apr 02, 2019 1.370 1.390 1.355 1.390 15,504 +0.02(+1.83%)
Apr 01, 2019 1.380 1.380 1.365 1.365 6,992 -0.01(-0.36%)
Mar 29, 2019 1.380 1.390 1.347 1.370 43,400 +0.02(+1.11%)
Mar 28, 2019 1.360 1.380 1.340 1.355 12,955 +0.00(+0.37%)
Mar 27, 2019 1.380 1.380 1.340 1.350 10,249 +0.00(+0.00%)
Mar 26, 2019 1.380 1.380 1.347 1.350 7,859 -0.03(-2.17%)
Mar 25, 2019 1.320 1.380 1.320 1.380 9,700 +0.03(+2.22%)
Mar 22, 2019 1.390 1.390 1.320 1.350 15,800 +0.00(+0.00%)
Mar 21, 2019 1.350 1.370 1.350 1.350 9,414 -0.02(-1.46%)
Mar 20, 2019 1.350 1.390 1.340 1.370 65,914 +0.00(+0.00%)
Mar 19, 2019 1.400 1.410 1.370 1.370 30,050 -0.02(-1.44%)
Mar 18, 2019 1.370 1.410 1.363 1.390 64,352 +0.03(+2.21%)
Mar 15, 2019 1.360 1.370 1.353 1.360 10,300 +0.00(+0.00%)
Mar 14, 2019 1.360 1.370 1.360 1.360 5,272 -0.01(-0.73%)
Mar 13, 2019 1.390 1.390 1.370 1.370 1,200 +0.01(+0.74%)
Mar 12, 2019 1.360 1.380 1.360 1.360 21,182 -0.01(-0.73%)
Mar 11, 2019 1.370 1.400 1.350 1.370 9,501 -0.02(-1.44%)
Mar 08, 2019 1.360 1.390 1.360 1.390 10,200 +0.00(+0.00%)
Mar 07, 2019 1.390 1.390 1.370 1.390 2,599 +0.00(+0.00%)
Mar 06, 2019 1.367 1.390 1.367 1.390 33,872 +0.02(+1.46%)
Mar 05, 2019 1.370 1.370 1.363 1.370 3,399 +0.00(+0.00%)
Mar 04, 2019 1.350 1.370 1.350 1.370 863 +0.00(+0.00%)
Mar 01, 2019 1.370 1.370 1.360 1.370 6,000 +0.00(+0.00%)
Feb 28, 2019 1.370 1.370 1.360 1.370 6,357 +0.01(+0.48%)
Feb 27, 2019 1.370 1.370 1.363 1.363 1,162 +0.01(+0.99%)
Feb 26, 2019 1.347 1.370 1.347 1.350 1,131 -0.02(-1.35%)
Feb 25, 2019 1.350 1.370 1.345 1.369 15,945 -0.00(-0.11%)
Feb 22, 2019 1.360 1.370 1.360 1.370 3,500 +0.01(+0.74%)
Feb 21, 2019 1.350 1.370 1.350 1.360 7,263 +0.01(+0.74%)
Feb 20, 2019 1.350 1.370 1.350 1.350 4,713 -0.02(-1.46%)
Feb 19, 2019 1.380 1.380 1.350 1.370 37,774 -0.01(-0.72%)
Feb 15, 2019 1.390 1.400 1.380 1.380 1,900 +0.00(+0.00%)
Feb 14, 2019 1.390 1.390 1.380 1.380 1,846 -0.02(-1.43%)
Feb 13, 2019 1.425 1.430 1.398 1.400 4,862 -0.03(-2.10%)
Feb 12, 2019 1.410 1.440 1.407 1.430 19,854 +0.01(+0.70%)
Feb 11, 2019 1.420 1.470 1.420 1.420 21,836 -0.03(-2.07%)
Feb 08, 2019 1.450 1.470 1.430 1.450 900 +0.00(+0.00%)
Feb 07, 2019 1.470 1.470 1.450 1.450 1,923 +0.00(+0.19%)
Feb 06, 2019 1.410 1.447 1.400 1.447 3,113 +0.01(+0.50%)
Feb 05, 2019 1.440 1.450 1.440 1.440 4,534 +0.00(+0.00%)
Feb 04, 2019 1.400 1.440 1.400 1.440 2,782 -0.01(-0.69%)
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.