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 (%)
May 31, 2017 1.700 1.707 1.670 1.700 7,546 +0.00(+0.00%)
May 30, 2017 1.700 1.710 1.695 1.700 4,620 +0.02(+1.19%)
May 26, 2017 1.650 1.680 1.640 1.680 9,263 +0.03(+1.81%)
May 25, 2017 1.680 1.680 1.650 1.650 16,932 -0.03(-1.78%)
May 24, 2017 1.680 1.690 1.680 1.680 3,149 +0.00(+0.28%)
May 23, 2017 1.670 1.683 1.670 1.675 12,403 -0.02(-1.45%)
May 22, 2017 1.700 1.717 1.700 1.700 19,581 -0.02(-1.16%)
May 19, 2017 1.693 1.730 1.690 1.720 7,550 +0.04(+2.38%)
May 18, 2017 1.700 1.705 1.680 1.680 4,984 -0.02(-1.18%)
May 17, 2017 1.730 1.730 1.700 1.700 17,619 -0.04(-2.30%)
May 16, 2017 1.732 1.750 1.730 1.740 12,043 -0.01(-0.57%)
May 15, 2017 1.760 1.770 1.720 1.750 35,005 -0.02(-1.13%)
May 12, 2017 1.770 1.786 1.770 1.770 23,002 +0.00(+0.00%)
May 11, 2017 1.765 1.770 1.765 1.770 1,545 +0.00(+0.05%)
May 10, 2017 1.770 1.770 1.764 1.769 14,412 -0.01(-0.61%)
May 09, 2017 1.800 1.800 1.770 1.780 3,033 -0.01(-0.56%)
May 08, 2017 1.800 1.810 1.790 1.790 14,079 -0.01(-0.55%)
May 05, 2017 1.800 1.810 1.800 1.800 5,930 +0.01(+0.78%)
May 04, 2017 1.789 1.810 1.770 1.786 4,072 -0.00(-0.23%)
May 03, 2017 1.790 1.790 1.780 1.790 1,725 +0.00(+0.00%)
May 02, 2017 1.780 1.800 1.780 1.790 6,854 +0.02(+1.14%)
May 01, 2017 1.800 1.800 1.750 1.770 20,265 -0.03(-1.67%)
Apr 28, 2017 1.780 1.809 1.780 1.800 1,492 -0.00(-0.01%)
Apr 27, 2017 1.780 1.805 1.780 1.800 7,929 +0.01(+0.56%)
Apr 26, 2017 1.800 1.810 1.780 1.790 22,311 +0.01(+0.57%)
Apr 25, 2017 1.770 1.810 1.730 1.780 32,027 -0.01(-0.56%)
Apr 24, 2017 1.875 1.875 1.774 1.790 4,607 +0.00(+0.00%)
Apr 21, 2017 1.780 1.799 1.760 1.790 7,457 +0.00(+0.00%)
Apr 20, 2017 1.810 1.810 1.790 1.790 6,568 -0.01(-0.56%)
Apr 19, 2017 1.790 1.805 1.790 1.800 12,813 +0.02(+1.12%)
Apr 18, 2017 1.821 1.827 1.770 1.780 5,786 -0.02(-1.11%)
Apr 17, 2017 1.810 1.860 1.800 1.800 6,365 +0.00(+0.00%)
Apr 13, 2017 1.800 1.880 1.800 1.800 16,536 +0.00(+0.00%)
Apr 12, 2017 1.830 1.850 1.800 1.800 18,116 -0.04(-2.17%)
Apr 11, 2017 1.890 1.890 1.840 1.840 3,074 -0.03(-1.60%)
Apr 10, 2017 1.870 1.920 1.844 1.870 6,670 +0.03(+1.63%)
Apr 07, 2017 1.850 1.853 1.800 1.840 15,959 -0.02(-1.08%)
Apr 06, 2017 1.820 1.860 1.820 1.860 4,262 +0.05(+2.76%)
Apr 05, 2017 1.829 1.830 1.800 1.810 29,101 -0.03(-1.63%)
Apr 04, 2017 1.850 1.905 1.820 1.840 19,270 -0.01(-0.54%)
Apr 03, 2017 1.890 1.890 1.850 1.850 15,093 -0.05(-2.89%)
Mar 31, 2017 1.930 1.930 1.893 1.905 13,030 -0.00(-0.26%)
Mar 30, 2017 1.870 1.910 1.865 1.910 11,244 +0.03(+1.60%)
Mar 29, 2017 1.880 1.900 1.850 1.880 23,484 -0.05(-2.59%)
Mar 28, 2017 1.930 1.960 1.910 1.930 15,457 -0.02(-1.03%)
Mar 27, 2017 1.933 1.950 1.920 1.950 11,756 -0.02(-1.02%)
Mar 24, 2017 1.950 1.970 1.940 1.970 14,381 +0.04(+2.07%)
Mar 23, 2017 2.020 2.020 1.800 1.930 44,638 -0.07(-3.50%)
Mar 22, 2017 2.080 2.080 1.970 2.000 32,629 -0.03(-1.57%)
Mar 21, 2017 2.040 2.050 2.000 2.032 40,592 +0.02(+1.09%)
Mar 20, 2017 2.000 2.050 1.950 2.010 73,422 +0.07(+3.61%)
Mar 17, 2017 1.970 2.000 1.920 1.940 38,039 +0.01(+0.52%)
Mar 16, 2017 1.890 1.966 1.890 1.930 63,514 +0.06(+3.21%)
Mar 15, 2017 1.880 1.890 1.870 1.870 76,313 +0.01(+0.54%)
Mar 14, 2017 1.880 1.890 1.841 1.860 16,164 -0.02(-1.06%)
Mar 13, 2017 1.800 1.880 1.800 1.880 18,487 +0.09(+5.03%)
Mar 10, 2017 1.820 1.830 1.780 1.790 63,930 -0.02(-1.10%)
Mar 09, 2017 1.830 1.850 1.800 1.810 6,433 +0.01(+0.56%)
Mar 08, 2017 1.770 1.810 1.760 1.800 15,347 +0.01(+0.56%)
Mar 07, 2017 1.800 1.850 1.770 1.790 23,355 -0.06(-3.24%)
Mar 06, 2017 1.870 1.870 1.780 1.850 11,527 +0.00(+0.01%)
Mar 03, 2017 1.830 1.880 1.811 1.850 40,310 +0.05(+2.77%)
Mar 02, 2017 1.790 1.860 1.790 1.800 46,747 -0.01(-0.55%)
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.