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, 2017 1.800 1.830 1.790 1.790 24,690 -0.02(-1.10%)
Feb 27, 2017 1.780 1.810 1.760 1.810 82,394 +0.03(+1.69%)
Feb 24, 2017 1.800 1.800 1.760 1.780 7,091 -0.01(-0.56%)
Feb 23, 2017 1.820 1.820 1.761 1.790 23,427 +0.02(+1.12%)
Feb 22, 2017 1.788 1.807 1.770 1.770 5,354 -0.01(-0.56%)
Feb 21, 2017 1.810 1.820 1.780 1.780 23,038 -0.03(-1.60%)
Feb 17, 2017 1.809 1.809 1.809 0 +0.01(+0.49%)
Feb 16, 2017 1.800 1.800 1.770 1.800 6,377 +0.03(+1.69%)
Feb 15, 2017 1.830 1.830 1.770 1.770 21,507 -0.04(-2.21%)
Feb 14, 2017 1.890 1.920 1.760 1.810 45,407 -0.08(-4.23%)
Feb 13, 2017 1.800 1.900 1.800 1.890 19,823 -0.01(-0.53%)
Feb 10, 2017 1.833 1.910 1.750 1.900 69,585 +0.07(+3.83%)
Feb 09, 2017 1.760 1.839 1.760 1.830 1,976 +0.01(+0.55%)
Feb 08, 2017 1.820 1.820 1.820 1.820 253 -0.01(-0.30%)
Feb 07, 2017 1.820 1.850 1.800 1.825 4,365 +0.02(+0.86%)
Feb 06, 2017 1.810 1.860 1.810 1.810 6,978 -0.03(-1.64%)
Feb 03, 2017 1.860 1.870 1.820 1.840 12,003 +0.01(+0.56%)
Feb 02, 2017 1.831 1.836 1.811 1.830 12,761 +0.04(+2.23%)
Feb 01, 2017 1.770 1.800 1.770 1.790 1,378 +0.01(+0.56%)
Jan 31, 2017 1.838 1.840 1.760 1.780 3,198 -0.01(-0.56%)
Jan 30, 2017 1.750 1.850 1.750 1.790 47,795 +0.03(+1.70%)
Jan 27, 2017 1.750 1.780 1.750 1.760 4,319 +0.01(+0.57%)
Jan 26, 2017 1.770 1.778 1.750 1.750 5,530 -0.01(-0.57%)
Jan 25, 2017 1.750 1.790 1.750 1.760 9,935 -0.01(-0.56%)
Jan 24, 2017 1.760 1.770 1.750 1.770 4,251 -0.01(-0.56%)
Jan 23, 2017 1.780 1.780 1.780 1.780 288 -0.02(-1.11%)
Jan 20, 2017 1.760 1.810 1.750 1.800 14,161 +0.01(+0.56%)
Jan 19, 2017 1.791 1.850 1.770 1.790 20,098 +0.01(+0.56%)
Jan 18, 2017 1.788 1.800 1.780 1.780 3,985 +0.00(+0.00%)
Jan 17, 2017 1.780 1.880 1.780 1.780 57,808 -0.04(-2.20%)
Jan 13, 2017 1.820 1.820 1.820 0 +0.04(+2.25%)
Jan 12, 2017 1.761 1.780 1.761 1.780 6,416 +0.01(+0.56%)
Jan 11, 2017 1.730 1.780 1.725 1.770 57,099 +0.03(+1.79%)
Jan 10, 2017 1.740 1.750 1.710 1.739 42,511 +0.03(+1.70%)
Jan 09, 2017 1.730 1.750 1.710 1.710 19,276 -0.03(-1.71%)
Jan 06, 2017 1.710 1.750 1.707 1.740 77,416 +0.03(+1.74%)
Jan 05, 2017 1.710 1.725 1.700 1.710 16,926 +0.01(+0.59%)
Jan 04, 2017 1.720 1.740 1.700 1.700 13,847 -0.04(-2.30%)
Jan 03, 2017 1.760 1.790 1.700 1.740 87,152 -0.03(-1.69%)
Dec 30, 2016 1.770 1.770 1.770 0 +0.01(+0.57%)
Dec 29, 2016 1.711 1.760 1.711 1.760 15,648 +0.03(+1.73%)
Dec 28, 2016 1.738 1.750 1.716 1.730 18,668 -0.01(-0.57%)
Dec 27, 2016 1.680 1.760 1.668 1.740 17,022 +0.07(+4.19%)
Dec 23, 2016 1.670 1.670 1.670 0 +0.01(+0.60%)
Dec 22, 2016 1.651 1.680 1.650 1.660 11,062 +0.00(+0.00%)
Dec 21, 2016 1.660 1.680 1.654 1.660 22,747 -0.01(-0.60%)
Dec 20, 2016 1.670 1.670 1.650 1.670 19,475 +0.00(+0.00%)
Dec 19, 2016 1.660 1.690 1.630 1.670 47,024 +0.02(+1.21%)
Dec 16, 2016 1.670 1.700 1.620 1.650 19,482 -0.01(-0.60%)
Dec 15, 2016 1.650 1.790 1.613 1.660 80,092 -0.01(-0.60%)
Dec 14, 2016 1.610 1.670 1.602 1.670 55,955 +0.05(+3.09%)
Dec 13, 2016 1.690 1.690 1.600 1.620 72,433 -0.07(-4.14%)
Dec 12, 2016 1.660 1.690 1.600 1.690 93,835 +0.03(+1.81%)
Dec 09, 2016 1.690 1.750 1.650 1.660 52,445 -0.03(-1.78%)
Dec 08, 2016 1.699 1.760 1.680 1.690 37,523 -0.01(-0.59%)
Dec 07, 2016 1.700 1.730 1.680 1.700 38,118 +0.00(+0.00%)
Dec 06, 2016 1.696 1.710 1.690 1.700 35,573 -0.01(-0.58%)
Dec 05, 2016 1.710 1.740 1.710 1.710 27,386 -0.03(-1.72%)
Dec 02, 2016 1.728 1.750 1.710 1.740 7,213 -0.02(-1.14%)
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.