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 (%)
Jan 31, 2008 5.230 5.300 5.040 5.150 45,451 -0.17(-3.20%)
Jan 30, 2008 4.950 5.630 4.900 5.320 84,740 +0.37(+7.47%)
Jan 29, 2008 4.900 4.950 4.830 4.950 13,215 +0.14(+2.91%)
Jan 28, 2008 4.900 4.990 4.800 4.810 22,561 -0.11(-2.24%)
Jan 25, 2008 4.650 4.930 4.580 4.920 34,417 +0.26(+5.58%)
Jan 24, 2008 4.780 4.780 4.510 4.660 18,304 -0.14(-2.92%)
Jan 23, 2008 4.780 4.820 4.510 4.800 27,565 +0.06(+1.27%)
Jan 22, 2008 4.750 4.950 4.210 4.740 129,784 -0.27(-5.39%)
Jan 21, 2008 5.070 5.200 4.920 5.010 20,492 +0.00(+0.00%)
Jan 18, 2008 5.070 5.200 4.920 5.010 20,492 +0.06(+1.21%)
Jan 17, 2008 5.160 5.210 4.950 4.950 53,364 -0.34(-6.43%)
Jan 16, 2008 5.070 5.520 5.060 5.290 73,587 -0.04(-0.75%)
Jan 15, 2008 4.950 5.420 4.900 5.330 48,673 +0.33(+6.60%)
Jan 14, 2008 5.120 5.120 4.870 5.000 93,167 -0.12(-2.34%)
Jan 11, 2008 5.220 5.290 4.840 5.120 69,056 -0.05(-0.97%)
Jan 10, 2008 5.430 5.430 5.130 5.170 36,644 -0.25(-4.61%)
Jan 09, 2008 5.500 5.550 5.260 5.420 42,613 -0.10(-1.81%)
Jan 08, 2008 5.590 5.860 5.520 5.520 34,788 -0.33(-5.64%)
Jan 07, 2008 5.900 5.960 5.530 5.850 68,916 +0.00(+0.00%)
Jan 04, 2008 6.160 6.160 5.770 5.850 48,636 -0.31(-5.03%)
Jan 03, 2008 5.860 6.290 5.860 6.160 48,169 +0.16(+2.67%)
Jan 02, 2008 6.190 6.190 5.820 6.000 45,377 -0.17(-2.76%)
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.