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 (%)
Oct 31, 2017 1.460 1.460 1.420 1.460 8,315 -0.01(-0.69%)
Oct 30, 2017 1.470 1.490 1.470 1.470 29,806 -0.01(-0.66%)
Oct 27, 2017 1.480 1.480 1.470 1.480 4,058 -0.00(-0.01%)
Oct 26, 2017 1.490 1.490 1.470 1.480 2,162 +0.00(+0.11%)
Oct 25, 2017 1.480 1.480 1.478 1.478 870 +0.00(+0.21%)
Oct 24, 2017 1.500 1.500 1.470 1.475 14,588 -0.01(-0.99%)
Oct 23, 2017 1.500 1.500 1.470 1.490 1,749 +0.01(+0.70%)
Oct 20, 2017 1.510 1.520 1.480 1.480 4,745 +0.01(+0.65%)
Oct 19, 2017 1.500 1.500 1.470 1.470 13,273 -0.04(-2.65%)
Oct 18, 2017 1.500 1.512 1.500 1.510 4,913 -0.01(-0.66%)
Oct 17, 2017 1.522 1.540 1.510 1.520 17,904 -0.01(-0.65%)
Oct 16, 2017 1.530 1.540 1.520 1.530 7,171 +0.01(+0.66%)
Oct 13, 2017 1.500 1.530 1.500 1.520 5,048 +0.02(+1.33%)
Oct 12, 2017 1.540 1.540 1.500 1.500 11,561 -0.02(-1.32%)
Oct 11, 2017 1.470 1.550 1.470 1.520 27,594 +0.03(+2.02%)
Oct 10, 2017 1.490 1.499 1.470 1.490 23,000 +0.01(+0.69%)
Oct 09, 2017 1.460 1.480 1.460 1.480 5,408 +0.01(+0.66%)
Oct 06, 2017 1.410 1.470 1.410 1.470 3,255 +0.02(+1.38%)
Oct 05, 2017 1.460 1.500 1.410 1.450 24,963 -0.03(-2.02%)
Oct 04, 2017 1.410 1.500 1.410 1.480 23,815 +0.08(+5.71%)
Oct 03, 2017 1.436 1.440 1.383 1.400 11,699 -0.06(-4.11%)
Oct 02, 2017 1.380 1.490 1.380 1.460 7,430 +0.08(+5.80%)
Sep 29, 2017 1.412 1.415 1.371 1.380 13,692 -0.03(-2.13%)
Sep 28, 2017 1.400 1.420 1.400 1.410 5,725 -0.01(-0.70%)
Sep 27, 2017 1.420 1.426 1.420 1.420 10,225 +0.02(+1.43%)
Sep 26, 2017 1.420 1.420 1.400 1.400 8,329 -0.02(-1.41%)
Sep 25, 2017 1.450 1.460 1.420 1.420 1,127 -0.03(-2.07%)
Sep 22, 2017 1.410 1.460 1.410 1.450 1,714 +0.03(+2.11%)
Sep 21, 2017 1.410 1.450 1.400 1.420 4,118 -0.01(-0.70%)
Sep 20, 2017 1.460 1.475 1.390 1.430 17,185 -0.02(-1.38%)
Sep 19, 2017 1.450 1.460 1.400 1.450 5,172 +0.00(+0.01%)
Sep 18, 2017 1.410 1.455 1.400 1.450 4,447 +0.05(+3.56%)
Sep 15, 2017 1.450 1.450 1.400 1.400 12,610 -0.03(-2.10%)
Sep 14, 2017 1.440 1.450 1.410 1.430 4,290 +0.00(+0.00%)
Sep 13, 2017 1.400 1.460 1.400 1.430 16,329 +0.01(+0.70%)
Sep 12, 2017 1.450 1.478 1.410 1.420 16,848 -0.06(-4.05%)
Sep 11, 2017 1.490 1.490 1.469 1.480 17,100 +0.00(+0.00%)
Sep 08, 2017 1.480 1.490 1.440 1.480 4,324 +0.01(+0.68%)
Sep 07, 2017 1.420 1.502 1.420 1.470 3,870 +0.04(+2.80%)
Sep 06, 2017 1.473 1.509 1.430 1.430 13,163 -0.04(-2.72%)
Sep 05, 2017 1.510 1.540 1.460 1.470 11,649 -0.02(-1.34%)
Sep 01, 2017 1.450 1.497 1.440 1.490 5,979 +0.04(+2.76%)
Aug 31, 2017 1.540 1.540 1.450 1.450 10,358 -0.05(-3.33%)
Aug 30, 2017 1.550 1.550 1.500 1.500 30,987 -0.04(-2.59%)
Aug 29, 2017 1.520 1.541 1.520 1.540 8,008 +0.03(+1.98%)
Aug 28, 2017 1.500 1.530 1.460 1.510 15,601 +0.04(+2.72%)
Aug 25, 2017 1.400 1.490 1.400 1.470 36,946 +0.14(+10.53%)
Aug 24, 2017 1.350 1.380 1.321 1.330 12,180 -0.02(-1.49%)
Aug 23, 2017 1.360 1.388 1.340 1.350 22,124 -0.03(-2.17%)
Aug 22, 2017 1.370 1.380 1.363 1.380 8,177 -0.02(-1.43%)
Aug 21, 2017 1.440 1.440 1.360 1.400 41,606 -0.04(-2.78%)
Aug 18, 2017 1.370 1.440 1.351 1.440 2,622 +0.06(+4.43%)
Aug 17, 2017 1.430 1.440 1.340 1.379 59,756 -0.03(-2.21%)
Aug 16, 2017 1.430 1.460 1.409 1.410 45,943 -0.02(-1.40%)
Aug 15, 2017 1.460 1.470 1.420 1.430 31,719 -0.05(-3.38%)
Aug 14, 2017 1.510 1.515 1.440 1.480 65,123 -0.03(-1.99%)
Aug 11, 2017 1.512 1.520 1.510 1.510 34,340 -0.01(-0.66%)
Aug 10, 2017 1.529 1.530 1.512 1.520 4,986 +0.01(+0.66%)
Aug 09, 2017 1.530 1.530 1.510 1.510 10,415 -0.05(-3.21%)
Aug 08, 2017 1.560 1.520 1.512 1.560 5,263 +0.04(+2.63%)
Aug 07, 2017 1.528 1.538 1.520 1.520 10,473 -0.02(-1.23%)
Aug 04, 2017 1.594 1.594 1.530 1.539 1,954 -0.01(-0.72%)
Aug 03, 2017 1.610 1.610 1.520 1.550 12,959 -0.08(-4.91%)
Aug 02, 2017 1.580 1.580 1.520 1.630 10,352 +0.06(+3.82%)
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.