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 (%)
Jan 31, 2008 5.230 5.300 5.040 5.150 45,451 -0.17(-3.20%)
Jan 30, 2008 4.950 5.630 4.900 5.320 84,740 +0.37(+7.47%)
Jan 29, 2008 4.900 4.950 4.830 4.950 13,215 +0.14(+2.91%)
Jan 28, 2008 4.900 4.990 4.800 4.810 22,561 -0.11(-2.24%)
Jan 25, 2008 4.650 4.930 4.580 4.920 34,417 +0.26(+5.58%)
Jan 24, 2008 4.780 4.780 4.510 4.660 18,304 -0.14(-2.92%)
Jan 23, 2008 4.780 4.820 4.510 4.800 27,565 +0.06(+1.27%)
Jan 22, 2008 4.750 4.950 4.210 4.740 129,784 -0.27(-5.39%)
Jan 21, 2008 5.070 5.200 4.920 5.010 20,492 +0.00(+0.00%)
Jan 18, 2008 5.070 5.200 4.920 5.010 20,492 +0.06(+1.21%)
Jan 17, 2008 5.160 5.210 4.950 4.950 53,364 -0.34(-6.43%)
Jan 16, 2008 5.070 5.520 5.060 5.290 73,587 -0.04(-0.75%)
Jan 15, 2008 4.950 5.420 4.900 5.330 48,673 +0.33(+6.60%)
Jan 14, 2008 5.120 5.120 4.870 5.000 93,167 -0.12(-2.34%)
Jan 11, 2008 5.220 5.290 4.840 5.120 69,056 -0.05(-0.97%)
Jan 10, 2008 5.430 5.430 5.130 5.170 36,644 -0.25(-4.61%)
Jan 09, 2008 5.500 5.550 5.260 5.420 42,613 -0.10(-1.81%)
Jan 08, 2008 5.590 5.860 5.520 5.520 34,788 -0.33(-5.64%)
Jan 07, 2008 5.900 5.960 5.530 5.850 68,916 +0.00(+0.00%)
Jan 04, 2008 6.160 6.160 5.770 5.850 48,636 -0.31(-5.03%)
Jan 03, 2008 5.860 6.290 5.860 6.160 48,169 +0.16(+2.67%)
Jan 02, 2008 6.190 6.190 5.820 6.000 45,377 -0.17(-2.76%)
Jan 01, 2008 5.910 6.200 5.880 6.170 62,989 +0.00(+0.00%)
Dec 31, 2007 5.910 6.200 5.880 6.170 62,989 -0.01(-0.16%)
Dec 28, 2007 6.150 6.336 6.110 6.180 21,770 +0.08(+1.31%)
Dec 27, 2007 6.390 6.430 6.100 6.100 25,200 -0.33(-5.13%)
Dec 26, 2007 6.020 6.440 5.830 6.430 77,607 +0.28(+4.55%)
Dec 24, 2007 6.340 6.490 5.590 6.150 64,120 -0.27(-4.21%)
Dec 21, 2007 5.840 6.490 5.710 6.420 122,596 +0.58(+9.93%)
Dec 20, 2007 5.870 5.880 5.570 5.840 35,090 -0.03(-0.51%)
Dec 19, 2007 5.480 5.880 5.470 5.870 73,336 +0.39(+7.12%)
Dec 18, 2007 5.750 5.850 5.210 5.480 139,370 -0.28(-4.86%)
Dec 17, 2007 6.290 6.350 5.760 5.760 190,760 -0.35(-5.73%)
Dec 14, 2007 6.170 6.190 6.010 6.110 69,672 -0.01(-0.17%)
Dec 13, 2007 6.050 6.150 6.050 6.120 43,872 +0.07(+1.16%)
Dec 12, 2007 6.060 6.140 6.020 6.050 67,685 +0.11(+1.85%)
Dec 11, 2007 5.940 6.140 5.890 5.940 31,772 -0.04(-0.67%)
Dec 10, 2007 6.200 6.420 5.760 5.980 57,126 -0.12(-1.97%)
Dec 07, 2007 5.900 6.180 5.800 6.100 92,780 +0.20(+3.39%)
Dec 06, 2007 5.770 5.900 5.770 5.900 26,684 +0.16(+2.79%)
Dec 05, 2007 5.910 5.950 5.710 5.740 53,295 -0.11(-1.88%)
Dec 04, 2007 5.860 5.900 5.810 5.850 39,427 -0.04(-0.68%)
Dec 03, 2007 5.970 5.970 5.800 5.890 54,582 +0.09(+1.55%)
Nov 30, 2007 5.710 5.990 5.710 5.800 106,330 +0.19(+3.39%)
Nov 29, 2007 5.590 5.960 5.590 5.610 38,247 -0.10(-1.75%)
Nov 28, 2007 5.730 6.030 5.620 5.710 65,830 +0.00(+0.00%)
Nov 27, 2007 5.510 5.770 5.510 5.710 44,404 +0.18(+3.25%)
Nov 26, 2007 5.750 5.980 5.500 5.530 87,725 -0.28(-4.82%)
Nov 23, 2007 5.550 5.840 5.500 5.810 26,573 +0.30(+5.44%)
Nov 21, 2007 5.510 5.640 5.500 5.510 66,518 -0.22(-3.84%)
Nov 20, 2007 5.760 6.000 5.600 5.730 72,923 +0.00(+0.00%)
Nov 19, 2007 5.820 6.090 5.700 5.730 38,393 -0.25(-4.18%)
Nov 16, 2007 5.870 6.030 5.720 5.980 44,314 +0.08(+1.36%)
Nov 15, 2007 6.200 6.270 5.810 5.900 84,806 -0.32(-5.14%)
Nov 14, 2007 5.650 6.350 5.560 6.220 184,726 +0.58(+10.28%)
Nov 13, 2007 6.060 6.060 5.600 5.640 207,646 -0.35(-5.84%)
Nov 12, 2007 6.270 6.350 5.920 5.990 140,851 -0.33(-5.22%)
Nov 09, 2007 6.660 6.660 6.250 6.320 50,815 -0.23(-3.51%)
Nov 08, 2007 6.620 6.900 6.500 6.550 50,833 -0.01(-0.15%)
Nov 07, 2007 6.610 6.620 6.150 6.560 141,858 -0.11(-1.65%)
Nov 06, 2007 7.200 7.310 6.510 6.670 241,118 -0.56(-7.75%)
Nov 05, 2007 6.950 7.460 6.880 7.230 126,673 -0.12(-1.63%)
Nov 02, 2007 8.460 8.460 7.090 7.350 339,481 -1.15(-13.53%)
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.