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 (%)
Jul 29, 2016 2.085 2.090 1.950 1.960 2,832 -0.02(-1.01%)
Jul 28, 2016 1.950 2.050 1.950 1.980 21,386 +0.02(+1.02%)
Jul 27, 2016 1.910 2.310 1.900 1.960 219,104 +0.05(+2.62%)
Jul 26, 2016 1.900 1.910 1.900 1.910 411 +0.01(+0.53%)
Jul 25, 2016 1.880 1.900 1.880 1.900 15,592 +0.05(+2.44%)
Jul 22, 2016 1.850 1.855 1.850 1.855 1,000 +0.02(+1.35%)
Jul 21, 2016 1.808 1.870 1.800 1.830 16,450 +0.00(+0.00%)
Jul 20, 2016 1.830 1.850 1.810 1.830 2,272 -0.01(-0.54%)
Jul 19, 2016 1.830 1.860 1.800 1.840 2,091 +0.01(+0.55%)
Jul 18, 2016 1.900 1.900 1.830 1.830 20,400 -0.08(-4.19%)
Jul 15, 2016 1.890 1.910 1.890 1.910 10,310 +0.03(+1.78%)
Jul 14, 2016 1.820 1.890 1.805 1.877 105,129 +0.05(+2.80%)
Jul 13, 2016 1.821 1.850 1.821 1.825 3,175 +0.03(+1.41%)
Jul 12, 2016 1.800 1.821 1.800 1.800 10,114 -0.02(-1.17%)
Jul 11, 2016 1.830 1.830 1.821 1.821 2,828 +0.01(+0.41%)
Jul 08, 2016 1.790 1.814 1.790 1.814 24,422 +0.01(+0.78%)
Jul 07, 2016 1.800 1.800 1.800 1.800 150 +0.00(+0.00%)
Jul 05, 2016 1.800 1.800 1.800 1.800 1,160 +0.00(+0.00%)
Jul 01, 2016 1.780 1.800 1.800 1.800 1,000 +0.03(+1.69%)
Jun 30, 2016 1.800 1.800 1.770 1.770 1,017 -0.01(-0.56%)
Jun 29, 2016 1.770 1.800 1.770 1.780 1,093 -0.01(-0.56%)
Jun 28, 2016 1.750 1.800 1.750 1.790 7,633 +0.01(+0.56%)
Jun 27, 2016 1.785 1.800 1.770 1.780 7,005 +0.01(+0.56%)
Jun 24, 2016 1.790 1.800 1.765 1.770 15,248 -0.02(-1.12%)
Jun 23, 2016 1.800 1.830 1.790 1.790 4,513 -0.01(-0.41%)
Jun 22, 2016 1.790 1.810 1.790 1.797 2,881 +0.01(+0.41%)
Jun 21, 2016 1.780 1.790 1.780 1.790 720 -0.02(-1.10%)
Jun 20, 2016 1.840 1.840 1.810 1.810 6,412 +0.01(+0.55%)
Jun 17, 2016 1.800 1.810 1.781 1.800 3,264 -0.04(-2.13%)
Jun 16, 2016 1.810 1.860 1.784 1.839 5,131 +0.02(+1.05%)
Jun 15, 2016 1.780 1.830 1.760 1.820 6,512 +0.05(+2.82%)
Jun 14, 2016 1.850 1.850 1.770 1.770 5,953 -0.06(-3.28%)
Jun 13, 2016 1.750 1.840 1.750 1.830 7,115 +0.02(+1.10%)
Jun 10, 2016 1.800 1.810 1.800 1.810 5,939 -0.00(-0.28%)
Jun 09, 2016 1.850 1.850 1.810 1.815 17,913 -0.04(-1.89%)
Jun 08, 2016 1.800 1.880 1.760 1.850 22,291 +0.06(+3.35%)
Jun 07, 2016 1.750 1.800 1.750 1.790 16,162 +0.00(+0.00%)
Jun 06, 2016 1.800 1.811 1.780 1.790 9,419 +0.02(+1.13%)
Jun 03, 2016 1.750 1.940 1.750 1.770 2,813 +0.01(+0.57%)
Jun 02, 2016 1.850 1.990 1.760 1.760 5,463 -0.02(-1.12%)
Jun 01, 2016 1.730 1.807 1.700 1.780 40,273 +0.04(+2.32%)
May 31, 2016 1.740 1.740 1.740 1.740 495 +0.02(+1.14%)
May 27, 2016 2.040 1.720 1.720 1.720 23,700 -0.01(-0.58%)
May 26, 2016 1.734 1.734 1.690 1.730 1,976 +0.02(+1.18%)
May 25, 2016 1.670 1.732 1.670 1.710 2,598 +0.03(+1.78%)
May 24, 2016 1.690 1.750 1.680 1.680 2,445 +0.00(+0.00%)
May 23, 2016 1.670 1.750 1.670 1.680 18,656 +0.00(+0.00%)
May 20, 2016 1.750 1.780 1.680 1.680 15,030 -0.09(-5.08%)
May 19, 2016 1.750 1.780 1.750 1.770 7,008 -0.04(-2.22%)
May 18, 2016 1.840 1.840 1.760 1.810 8,832 +0.06(+3.43%)
May 17, 2016 1.830 1.830 1.720 1.750 4,936 +0.00(+0.00%)
May 16, 2016 1.750 1.780 1.750 1.750 2,416 +0.00(+0.00%)
May 13, 2016 1.720 1.750 1.720 1.750 565 +0.05(+2.94%)
May 12, 2016 1.730 1.850 1.680 1.700 30,368 -0.05(-2.86%)
May 11, 2016 1.750 1.830 1.740 1.750 3,558 +0.00(+0.00%)
May 10, 2016 1.750 1.830 1.730 1.750 39,659 -0.05(-2.67%)
May 09, 2016 1.800 1.840 1.772 1.798 2,400 +0.05(+2.74%)
May 06, 2016 1.790 1.870 1.750 1.750 22,033 -0.09(-4.89%)
May 05, 2016 1.810 1.840 1.810 1.840 2,840 +0.03(+1.66%)
May 04, 2016 1.850 1.870 1.810 1.810 7,105 -0.05(-2.52%)
May 03, 2016 1.870 1.870 1.850 1.857 4,443 +0.05(+2.59%)
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.