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, 2008 3.770 3.950 3.770 3.920 22,808 +0.14(+3.70%)
Apr 29, 2008 3.769 3.790 3.710 3.780 7,903 +0.02(+0.53%)
Apr 28, 2008 3.800 3.820 3.750 3.760 12,626 -0.03(-0.79%)
Apr 25, 2008 3.750 3.810 3.750 3.790 19,554 -0.01(-0.26%)
Apr 24, 2008 3.750 3.810 3.680 3.800 14,880 +0.03(+0.80%)
Apr 23, 2008 3.768 3.800 3.750 3.770 22,202 -0.01(-0.26%)
Apr 22, 2008 3.740 3.780 3.740 3.780 17,308 +0.02(+0.53%)
Apr 21, 2008 3.700 3.760 3.700 3.760 7,680 +0.10(+2.73%)
Apr 18, 2008 3.780 3.820 3.645 3.660 24,550 -0.10(-2.66%)
Apr 17, 2008 3.610 3.770 3.600 3.760 20,674 +0.11(+3.02%)
Apr 16, 2008 3.750 3.780 3.600 3.650 5,770 -0.09(-2.41%)
Apr 15, 2008 3.680 3.750 3.620 3.740 8,633 -0.02(-0.53%)
Apr 14, 2008 3.740 3.760 3.600 3.760 23,687 +0.05(+1.35%)
Apr 11, 2008 3.640 3.740 3.630 3.710 16,150 -0.01(-0.27%)
Apr 10, 2008 3.800 3.810 3.620 3.720 13,710 -0.05(-1.33%)
Apr 09, 2008 3.720 3.800 3.690 3.770 39,600 +0.10(+2.72%)
Apr 08, 2008 3.630 3.750 3.630 3.670 25,200 +0.05(+1.38%)
Apr 07, 2008 3.730 3.770 3.600 3.620 29,834 -0.03(-0.82%)
Apr 04, 2008 3.670 3.680 3.520 3.650 12,400 +0.05(+1.39%)
Apr 03, 2008 3.790 3.790 3.549 3.600 60,632 -0.19(-5.01%)
Apr 02, 2008 3.680 3.850 3.680 3.790 31,911 +0.03(+0.80%)
Apr 01, 2008 3.490 3.780 3.470 3.760 49,567 +0.30(+8.67%)
Mar 31, 2008 3.690 3.690 3.450 3.460 78,135 -0.20(-5.46%)
Mar 28, 2008 3.630 3.710 3.630 3.660 12,308 +0.00(+0.00%)
Mar 27, 2008 3.780 3.794 3.530 3.660 21,500 -0.09(-2.40%)
Mar 26, 2008 3.870 3.920 3.710 3.750 11,172 -0.11(-2.85%)
Mar 25, 2008 3.710 3.890 3.710 3.860 42,521 +0.15(+4.04%)
Mar 24, 2008 3.700 3.730 3.690 3.710 97,463 +0.01(+0.27%)
Mar 21, 2008 3.850 3.850 3.680 3.700 29,450 +0.00(+0.00%)
Mar 20, 2008 3.850 3.850 3.680 3.700 29,450 -0.11(-2.88%)
Mar 19, 2008 3.870 3.890 3.760 3.810 59,644 -0.10(-2.56%)
Mar 18, 2008 4.010 4.130 3.890 3.910 33,150 -0.19(-4.63%)
Mar 17, 2008 4.220 4.220 3.850 4.100 47,388 -0.12(-2.84%)
Mar 14, 2008 4.240 4.250 4.150 4.220 12,175 +0.00(+0.00%)
Mar 13, 2008 4.110 4.270 4.100 4.220 21,870 -0.05(-1.17%)
Mar 12, 2008 4.190 4.300 4.150 4.270 12,798 +0.18(+4.40%)
Mar 11, 2008 3.900 4.190 3.900 4.090 24,417 -0.07(-1.68%)
Mar 10, 2008 4.210 4.230 4.100 4.160 35,301 -0.04(-0.95%)
Mar 07, 2008 4.190 4.280 4.150 4.200 12,431 +0.01(+0.24%)
Mar 06, 2008 4.300 4.310 4.180 4.190 14,029 -0.09(-2.10%)
Mar 05, 2008 4.150 4.440 4.110 4.280 26,469 +0.11(+2.64%)
Mar 04, 2008 4.200 4.420 4.100 4.170 20,123 -0.05(-1.18%)
Mar 03, 2008 4.280 4.350 4.200 4.220 19,369 -0.03(-0.71%)
Feb 29, 2008 4.290 4.520 4.250 4.250 13,902 -0.04(-0.93%)
Feb 28, 2008 4.350 4.350 4.200 4.290 32,210 +0.01(+0.23%)
Feb 27, 2008 4.150 4.350 4.100 4.280 57,350 +0.08(+1.90%)
Feb 26, 2008 4.200 4.210 4.150 4.200 73,017 -0.04(-0.94%)
Feb 25, 2008 4.260 4.280 4.210 4.240 44,220 -0.04(-0.93%)
Feb 22, 2008 4.390 4.390 4.250 4.280 23,580 -0.07(-1.61%)
Feb 21, 2008 4.370 4.370 4.260 4.350 37,069 +0.03(+0.69%)
Feb 20, 2008 4.400 4.400 4.300 4.320 14,630 -0.08(-1.82%)
Feb 19, 2008 4.420 4.430 4.390 4.400 37,444 -0.02(-0.45%)
Feb 18, 2008 4.500 4.520 4.200 4.420 38,803 +0.00(+0.00%)
Feb 15, 2008 4.500 4.520 4.200 4.420 38,803 -0.08(-1.78%)
Feb 14, 2008 4.540 4.540 4.410 4.500 13,335 +0.00(+0.00%)
Feb 13, 2008 4.620 4.650 4.350 4.500 47,174 -0.07(-1.53%)
Feb 12, 2008 4.560 4.630 4.500 4.570 132,963 +0.06(+1.33%)
Feb 11, 2008 5.260 5.260 4.050 4.510 753,335 -1.48(-24.71%)
Feb 08, 2008 5.870 6.090 5.790 5.990 32,500 +0.19(+3.27%)
Feb 07, 2008 5.940 5.940 5.340 5.800 30,113 -0.08(-1.36%)
Feb 06, 2008 5.990 6.040 5.860 5.880 38,123 +0.04(+0.68%)
Feb 05, 2008 5.620 6.050 5.550 5.840 69,218 +0.28(+5.04%)
Feb 04, 2008 5.890 5.890 5.240 5.560 34,884 -0.24(-4.14%)
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.