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, 2018 1.260 1.280 1.260 1.270 1,327 +0.02(+1.60%)
Apr 27, 2018 1.240 1.270 1.240 1.250 30,508 +0.01(+0.81%)
Apr 26, 2018 1.250 1.260 1.240 1.240 12,643 -0.01(-0.80%)
Apr 25, 2018 1.250 1.280 1.250 1.250 11,544 -0.01(-0.79%)
Apr 24, 2018 1.260 1.280 1.250 1.260 3,411 -0.01(-0.79%)
Apr 23, 2018 1.240 1.270 1.240 1.270 11,120 +0.02(+1.60%)
Apr 20, 2018 1.240 1.260 1.240 1.250 15,150 +0.01(+0.81%)
Apr 19, 2018 1.240 1.260 1.240 1.240 15,137 +0.00(+0.00%)
Apr 18, 2018 1.230 1.256 1.230 1.240 18,565 +0.01(+0.81%)
Apr 17, 2018 1.230 1.290 1.210 1.230 53,337 +0.00(+0.00%)
Apr 16, 2018 1.280 1.290 1.210 1.230 69,905 -0.06(-4.59%)
Apr 13, 2018 1.280 1.290 1.270 1.289 10,444 +0.01(+0.72%)
Apr 12, 2018 1.280 1.300 1.279 1.280 3,958 +0.00(+0.00%)
Apr 11, 2018 1.300 1.300 1.270 1.280 7,301 -0.02(-1.54%)
Apr 10, 2018 1.290 1.300 1.290 1.300 10,692 +0.03(+2.36%)
Apr 09, 2018 1.300 1.300 1.270 1.270 7,259 -0.02(-1.55%)
Apr 06, 2018 1.266 1.290 1.266 1.290 5,360 +0.00(+0.28%)
Apr 05, 2018 1.280 1.300 1.280 1.286 5,189 -0.00(-0.28%)
Apr 04, 2018 1.290 1.290 1.290 1.290 142 +0.01(+0.78%)
Apr 03, 2018 1.280 1.300 1.260 1.280 10,989 +0.01(+0.79%)
Apr 02, 2018 1.280 1.290 1.270 1.270 5,097 -0.01(-0.78%)
Mar 29, 2018 1.280 1.280 1.280 0 -0.02(-1.54%)
Mar 28, 2018 1.290 1.310 1.290 1.300 3,228 +0.00(+0.00%)
Mar 27, 2018 1.330 1.330 1.290 1.300 17,115 -0.03(-2.26%)
Mar 26, 2018 1.350 1.350 1.320 1.330 5,602 -0.01(-0.75%)
Mar 23, 2018 1.350 1.350 1.335 1.340 10,641 +0.00(+0.00%)
Mar 22, 2018 1.320 1.340 1.310 1.340 29,648 +0.02(+1.52%)
Mar 21, 2018 1.311 1.320 1.310 1.320 12,993 +0.00(+0.05%)
Mar 20, 2018 1.330 1.330 1.310 1.319 6,524 -0.00(-0.05%)
Mar 19, 2018 1.330 1.330 1.311 1.320 3,378 -0.01(-0.75%)
Mar 16, 2018 1.330 1.330 1.310 1.330 23,877 +0.02(+1.14%)
Mar 15, 2018 1.310 1.330 1.300 1.315 9,059 +0.01(+0.54%)
Mar 14, 2018 1.300 1.320 1.300 1.308 13,483 +0.01(+0.62%)
Mar 13, 2018 1.300 1.320 1.300 1.300 19,917 +0.00(+0.00%)
Mar 12, 2018 1.310 1.320 1.300 1.300 13,667 -0.05(-3.70%)
Mar 09, 2018 1.311 1.350 1.300 1.350 7,158 +0.03(+2.27%)
Mar 08, 2018 1.300 1.326 1.300 1.320 12,236 +0.01(+0.76%)
Mar 07, 2018 1.320 1.350 1.310 1.310 4,792 +0.00(+0.00%)
Mar 06, 2018 1.361 1.361 1.310 1.310 8,113 -0.05(-3.68%)
Mar 05, 2018 1.320 1.380 1.320 1.360 28,038 +0.03(+2.26%)
Mar 02, 2018 1.330 1.340 1.330 1.330 4,680 +0.00(+0.00%)
Mar 01, 2018 1.330 1.340 1.320 1.330 4,879 +0.00(+0.08%)
Feb 28, 2018 1.311 1.329 1.311 1.329 1,184 -0.00(-0.08%)
Feb 27, 2018 1.310 1.340 1.310 1.330 11,488 +0.02(+1.53%)
Feb 26, 2018 1.340 1.340 1.310 1.310 19,835 -0.03(-2.24%)
Feb 23, 2018 1.350 1.350 1.340 1.340 513 +0.01(+0.75%)
Feb 22, 2018 1.321 1.340 1.321 1.330 3,588 -0.04(-2.92%)
Feb 21, 2018 1.340 1.370 1.340 1.370 1,430 +0.01(+0.74%)
Feb 20, 2018 1.390 1.390 1.360 1.360 834 +0.00(+0.00%)
Feb 16, 2018 1.360 1.360 1.360 0 +0.02(+1.49%)
Feb 15, 2018 1.370 1.370 1.340 1.340 1,475 -0.03(-2.19%)
Feb 14, 2018 1.330 1.370 1.330 1.370 5,188 +0.02(+1.59%)
Feb 13, 2018 1.380 1.380 1.330 1.349 96,028 -0.06(-4.36%)
Feb 12, 2018 1.400 1.460 1.390 1.410 55,771 +0.01(+0.71%)
Feb 09, 2018 1.400 1.420 1.390 1.400 6,370 -0.01(-0.68%)
Feb 08, 2018 1.440 1.440 1.410 1.410 922 -0.00(-0.03%)
Feb 07, 2018 1.400 1.400 1.400 1.410 5,299 +0.01(+0.71%)
Feb 06, 2018 1.400 1.430 1.390 1.400 38,071 -0.02(-1.41%)
Feb 05, 2018 1.460 1.489 1.410 1.420 46,188 -0.07(-4.70%)
Feb 02, 2018 1.500 1.510 1.440 1.490 25,192 -0.03(-1.97%)
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.