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, 2010 2.870 2.950 2.635 2.860 40,067 +0.06(+2.14%)
Apr 29, 2010 2.570 2.890 2.570 2.800 71,511 +0.24(+9.33%)
Apr 28, 2010 2.500 2.561 2.430 2.561 19,925 +0.09(+3.68%)
Apr 27, 2010 2.390 2.480 2.390 2.470 8,308 +0.06(+2.49%)
Apr 26, 2010 2.370 2.450 2.320 2.410 23,180 +0.08(+3.43%)
Apr 23, 2010 2.350 2.360 2.320 2.330 9,593 +0.02(+0.87%)
Apr 22, 2010 2.300 2.310 2.300 2.310 18,867 +0.00(+0.00%)
Apr 21, 2010 2.350 2.360 2.310 2.310 11,947 -0.03(-1.28%)
Apr 20, 2010 2.310 2.340 2.300 2.340 2,662 +0.03(+1.30%)
Apr 19, 2010 2.330 2.340 2.310 2.310 1,632 +0.01(+0.43%)
Apr 16, 2010 2.320 2.360 2.290 2.300 47,035 +0.01(+0.44%)
Apr 15, 2010 2.300 2.310 2.260 2.290 9,857 -0.01(-0.43%)
Apr 14, 2010 2.300 2.370 2.300 2.300 9,634 -0.01(-0.43%)
Apr 13, 2010 2.250 2.360 2.250 2.310 13,167 -0.07(-2.94%)
Apr 12, 2010 2.210 2.490 2.210 2.380 14,028 +0.13(+5.78%)
Apr 09, 2010 2.300 2.300 2.250 2.250 3,988 -0.06(-2.59%)
Apr 08, 2010 2.240 2.310 2.240 2.310 3,000 +0.08(+3.58%)
Apr 07, 2010 2.200 2.230 2.200 2.230 400 -0.02(-0.89%)
Apr 06, 2010 2.230 2.250 2.220 2.250 3,300 -0.01(-0.44%)
Apr 05, 2010 2.270 2.276 2.230 2.260 5,945 -0.03(-1.31%)
Apr 01, 2010 2.300 2.290 2.290 2.290 10,100 +0.00(+0.00%)
Mar 31, 2010 2.260 2.290 2.250 2.290 300 +0.02(+0.88%)
Mar 30, 2010 2.320 2.330 2.270 2.270 2,500 -0.05(-2.16%)
Mar 29, 2010 2.230 2.370 2.230 2.320 4,770 +0.09(+4.03%)
Mar 26, 2010 2.200 2.230 2.200 2.230 7,050 +0.04(+1.83%)
Mar 25, 2010 2.190 2.190 2.170 2.190 4,602 +0.00(+0.00%)
Mar 24, 2010 2.240 2.250 2.180 2.190 1,237 +0.01(+0.46%)
Mar 23, 2010 2.180 2.200 2.180 2.180 4,438 -0.06(-2.67%)
Mar 22, 2010 2.157 2.240 2.150 2.240 2,552 +0.09(+4.18%)
Mar 19, 2010 2.160 2.230 2.150 2.150 9,800 -0.03(-1.38%)
Mar 18, 2010 2.193 2.193 2.180 2.180 1,200 -0.03(-1.36%)
Mar 17, 2010 2.200 2.230 2.200 2.210 12,783 +0.01(+0.45%)
Mar 16, 2010 2.220 2.250 2.200 2.200 10,800 -0.00(-0.00%)
Mar 15, 2010 2.200 2.230 2.170 2.200 32,250 +0.00(+0.00%)
Mar 12, 2010 2.190 2.200 2.160 2.200 3,700 +0.01(+0.46%)
Mar 11, 2010 2.200 2.220 2.190 2.190 10,837 -0.02(-0.90%)
Mar 10, 2010 2.210 2.220 2.170 2.210 17,472 -0.01(-0.45%)
Mar 09, 2010 2.230 2.250 2.210 2.220 10,100 -0.02(-0.89%)
Mar 08, 2010 2.220 2.240 2.220 2.240 2,731 +0.01(+0.45%)
Mar 05, 2010 2.240 2.250 2.220 2.230 9,800 -0.00(-0.00%)
Mar 04, 2010 2.210 2.230 2.210 2.230 800 +0.02(+0.90%)
Mar 03, 2010 2.250 2.250 2.200 2.210 10,790 +0.00(+0.00%)
Mar 02, 2010 2.225 2.260 2.210 2.210 1,800 +0.00(+0.00%)
Mar 01, 2010 2.250 2.250 2.200 2.210 4,450 +0.00(+0.00%)
Feb 26, 2010 2.240 2.250 2.210 2.210 2,200 -0.04(-1.78%)
Feb 25, 2010 2.260 2.260 2.210 2.250 28,290 +0.02(+0.90%)
Feb 24, 2010 2.250 2.250 2.230 2.230 4,200 -0.05(-2.19%)
Feb 23, 2010 2.250 2.290 2.250 2.280 5,900 +0.06(+2.70%)
Feb 22, 2010 2.270 2.390 2.220 2.220 3,646 -0.09(-3.90%)
Feb 19, 2010 2.210 2.500 2.210 2.310 26,171 +0.09(+4.05%)
Feb 18, 2010 2.270 2.270 2.210 2.220 9,900 -0.03(-1.33%)
Feb 17, 2010 2.250 2.270 2.250 2.250 7,100 +0.00(+0.00%)
Feb 16, 2010 2.290 2.290 2.220 2.250 17,464 +0.03(+1.35%)
Feb 12, 2010 2.170 2.220 2.220 2.220 78,200 +0.17(+8.29%)
Feb 11, 2010 2.050 2.100 2.050 2.050 9,176 -0.03(-1.44%)
Feb 10, 2010 2.110 2.140 2.080 2.080 1,800 -0.12(-5.45%)
Feb 09, 2010 2.180 2.200 2.070 2.200 10,800 +0.02(+0.92%)
Feb 08, 2010 2.060 2.180 2.050 2.180 5,220 +0.10(+4.80%)
Feb 05, 2010 2.080 2.100 2.020 2.080 5,808 -0.03(-1.59%)
Feb 04, 2010 2.150 2.220 2.040 2.114 37,654 -0.04(-1.70%)
Feb 03, 2010 2.150 2.170 2.150 2.150 9,800 -0.01(-0.46%)
Feb 02, 2010 2.190 2.200 2.160 2.160 10,941 +0.01(+0.47%)
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.