Skip to main content
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 (%)
Dec 31, 2015 1.800 1.810 1.810 1.810 22,300 +0.00(+0.01%)
Dec 30, 2015 1.820 1.820 1.790 1.810 6,531 -0.02(-1.10%)
Dec 29, 2015 1.800 1.830 1.790 1.830 16,365 +0.03(+1.67%)
Dec 28, 2015 1.840 1.840 1.800 1.800 31,027 -0.02(-1.10%)
Dec 24, 2015 1.830 1.820 1.820 1.820 24,900 +0.02(+1.11%)
Dec 23, 2015 1.830 1.860 1.800 1.800 37,117 -0.03(-1.64%)
Dec 22, 2015 1.850 1.850 1.800 1.830 22,579 +0.02(+1.10%)
Dec 21, 2015 1.810 1.860 1.800 1.810 24,924 -0.05(-2.69%)
Dec 18, 2015 1.860 1.860 1.810 1.860 17,497 +0.04(+2.20%)
Dec 17, 2015 1.880 1.880 1.820 1.820 16,369 -0.04(-2.15%)
Dec 16, 2015 1.870 1.870 1.810 1.860 54,896 +0.08(+4.49%)
Dec 15, 2015 2.070 2.070 1.300 1.780 160,204 -0.46(-20.53%)
Dec 14, 2015 2.210 2.246 2.160 2.240 12,786 +0.07(+3.22%)
Dec 11, 2015 2.110 2.230 2.110 2.170 5,725 -0.05(-2.25%)
Dec 10, 2015 2.240 2.241 2.150 2.220 14,183 -0.00(-0.05%)
Dec 09, 2015 2.215 2.221 2.210 2.221 612 +0.00(+0.05%)
Dec 08, 2015 2.200 2.220 2.200 2.220 3,424 -0.05(-2.20%)
Dec 07, 2015 2.330 2.380 2.200 2.270 38,050 -0.01(-0.38%)
Dec 04, 2015 2.250 2.310 2.250 2.279 1,023 +0.03(+1.27%)
Dec 02, 2015 2.240 2.250 2.250 2.250 2,200 +0.00(+0.00%)
Dec 01, 2015 2.290 2.300 2.250 2.250 6,343 -0.09(-3.85%)
Nov 30, 2015 2.220 2.352 2.220 2.340 5,172 +0.04(+1.74%)
Nov 27, 2015 2.301 2.340 2.300 2.300 3,417 +0.00(+0.00%)
Nov 25, 2015 2.320 2.300 2.300 2.300 1,700 +0.01(+0.44%)
Nov 24, 2015 2.220 2.315 2.220 2.290 14,615 +0.07(+3.13%)
Nov 23, 2015 2.260 2.261 2.220 2.220 5,586 -0.05(-2.19%)
Nov 20, 2015 2.270 2.274 2.270 2.270 1,050 +0.00(+0.00%)
Nov 19, 2015 2.270 2.270 2.250 2.270 9,992 -0.02(-0.88%)
Nov 18, 2015 2.300 2.300 2.290 2.290 667 +0.01(+0.48%)
Nov 17, 2015 2.290 2.290 2.279 2.279 2,914 -0.03(-1.34%)
Nov 16, 2015 2.310 2.310 2.310 2.310 4,937 +0.02(+0.79%)
Nov 13, 2015 2.340 2.340 2.290 2.292 2,097 -0.01(-0.35%)
Nov 12, 2015 2.300 2.300 2.300 2.300 595 +0.00(+0.00%)
Nov 11, 2015 2.310 2.310 2.300 2.300 1,900 -0.03(-1.15%)
Nov 10, 2015 2.292 2.330 2.292 2.327 3,572 -0.00(-0.14%)
Nov 09, 2015 2.320 2.330 2.290 2.330 3,210 +0.03(+1.44%)
Nov 06, 2015 2.310 2.310 2.280 2.297 4,400 -0.00(-0.13%)
Nov 05, 2015 2.360 2.360 2.300 2.300 5,524 -0.06(-2.54%)
Nov 04, 2015 2.314 2.360 2.310 2.360 7,280 +0.01(+0.43%)
Nov 03, 2015 2.380 2.380 2.310 2.350 12,103 +0.04(+1.86%)
Nov 02, 2015 2.310 2.360 2.300 2.307 5,456 -0.00(-0.12%)
Oct 30, 2015 2.380 2.380 2.310 2.310 4,838 -0.04(-1.70%)
Oct 29, 2015 2.330 2.380 2.320 2.350 11,364 +0.02(+0.86%)
Oct 28, 2015 2.340 2.340 2.290 2.330 7,914 +0.03(+1.30%)
Oct 27, 2015 2.290 2.330 2.281 2.300 4,206 +0.01(+0.44%)
Oct 26, 2015 2.350 2.350 2.290 2.290 6,856 +0.02(+1.07%)
Oct 23, 2015 2.230 2.350 2.230 2.266 4,824 +0.03(+1.15%)
Oct 22, 2015 2.320 2.320 2.220 2.240 3,351 -0.05(-2.18%)
Oct 21, 2015 2.260 2.290 2.240 2.290 7,872 +0.03(+1.19%)
Oct 20, 2015 2.270 2.270 2.220 2.263 9,527 -0.03(-1.18%)
Oct 19, 2015 2.350 2.350 2.236 2.290 7,208 -0.06(-2.55%)
Oct 16, 2015 2.270 2.350 2.220 2.350 8,393 +0.05(+2.18%)
Oct 15, 2015 2.210 2.300 2.200 2.300 7,038 +0.02(+0.87%)
Oct 14, 2015 2.230 2.280 2.200 2.280 9,602 +0.04(+1.76%)
Oct 13, 2015 2.310 2.310 2.240 2.240 4,195 +0.01(+0.47%)
Oct 12, 2015 2.225 2.250 2.220 2.230 8,292 +0.01(+0.45%)
Oct 09, 2015 2.270 2.340 2.210 2.220 3,857 -0.01(-0.45%)
Oct 08, 2015 2.220 2.250 2.220 2.230 2,650 +0.03(+1.36%)
Oct 07, 2015 2.340 2.340 2.200 2.200 3,078 -0.06(-2.65%)
Oct 06, 2015 2.340 2.340 2.250 2.260 11,423 +0.00(+0.00%)
Oct 05, 2015 2.190 2.350 2.190 2.260 6,290 +0.02(+0.89%)
Oct 02, 2015 2.190 2.280 2.190 2.240 848 -0.04(-1.85%)
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.