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 (%)
Oct 31, 2018 1.350 1.350 1.327 1.340 3,710 +0.03(+2.56%)
Oct 30, 2018 1.310 1.310 1.306 1.307 2,136 +0.01(+0.51%)
Oct 29, 2018 1.320 1.327 1.300 1.300 2,439 -0.03(-2.26%)
Oct 26, 2018 1.310 1.350 1.300 1.330 1,200 +0.03(+2.31%)
Oct 25, 2018 1.300 1.300 1.300 1.300 3,842 -0.01(-0.76%)
Oct 24, 2018 1.310 1.310 1.310 1.310 1,707 +0.00(+0.00%)
Oct 23, 2018 1.320 1.320 1.300 1.310 13,812 -0.01(-0.76%)
Oct 22, 2018 1.330 1.340 1.320 1.320 4,763 -0.02(-1.49%)
Oct 19, 2018 1.340 1.340 1.330 1.340 2,100 +0.01(+0.75%)
Oct 18, 2018 1.340 1.347 1.330 1.330 15,958 -0.06(-4.32%)
Oct 17, 2018 1.350 1.390 1.340 1.390 4,242 -0.01(-0.71%)
Oct 16, 2018 1.310 1.410 1.310 1.400 7,698 +0.06(+4.47%)
Oct 15, 2018 1.420 1.420 1.320 1.340 6,764 +0.00(+0.00%)
Oct 12, 2018 1.330 1.340 1.310 1.340 2,200 +0.00(+0.00%)
Oct 11, 2018 1.330 1.341 1.330 1.340 9,408 +0.01(+0.75%)
Oct 10, 2018 1.360 1.390 1.330 1.330 5,229 -0.04(-2.92%)
Oct 09, 2018 1.380 1.380 1.350 1.370 3,264 +0.01(+0.74%)
Oct 08, 2018 1.400 1.400 1.350 1.360 79,316 -0.04(-2.86%)
Oct 05, 2018 1.390 1.400 1.390 1.400 900 +0.00(+0.00%)
Oct 04, 2018 1.360 1.410 1.360 1.400 4,582 +0.02(+1.45%)
Oct 03, 2018 1.380 1.391 1.360 1.380 7,635 -0.03(-2.13%)
Oct 02, 2018 1.380 1.410 1.380 1.410 5,708 +0.04(+2.92%)
Oct 01, 2018 1.410 1.410 1.350 1.370 25,554 -0.04(-2.84%)
Sep 28, 2018 1.400 1.420 1.400 1.410 4,200 +0.04(+2.91%)
Sep 27, 2018 1.405 1.430 1.370 1.370 28,878 -0.04(-2.61%)
Sep 26, 2018 1.400 1.440 1.400 1.407 26,347 +0.01(+0.49%)
Sep 25, 2018 1.380 1.410 1.350 1.400 6,616 +0.01(+0.72%)
Sep 24, 2018 1.430 1.430 1.390 1.390 818 -0.01(-0.71%)
Sep 21, 2018 1.370 1.400 1.370 1.400 6,400 +0.01(+0.72%)
Sep 20, 2018 1.411 1.429 1.370 1.390 38,569 -0.01(-0.71%)
Sep 19, 2018 1.380 1.420 1.380 1.400 808 +0.02(+1.45%)
Sep 18, 2018 1.330 1.420 1.330 1.380 9,200 +0.04(+2.99%)
Sep 17, 2018 1.310 1.400 1.310 1.340 20,097 -0.06(-4.29%)
Sep 14, 2018 1.430 1.440 1.400 1.400 8,000 -0.04(-2.78%)
Sep 13, 2018 1.430 1.440 1.427 1.440 15,473 +0.01(+0.70%)
Sep 12, 2018 1.420 1.440 1.420 1.430 1,674 +0.01(+0.70%)
Sep 11, 2018 1.420 1.420 1.410 1.420 10,547 -0.01(-0.53%)
Sep 10, 2018 1.427 1.429 1.410 1.427 1,335 -0.01(-0.87%)
Sep 07, 2018 1.440 1.440 1.430 1.440 900 -0.02(-1.37%)
Sep 06, 2018 1.460 1.460 1.460 1.460 126 +0.02(+1.39%)
Sep 05, 2018 1.470 1.470 1.440 1.440 4,612 -0.03(-2.04%)
Sep 04, 2018 1.450 1.490 1.450 1.470 18,695 +0.03(+2.08%)
Aug 31, 2018 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 30, 2018 1.440 1.440 1.440 1.440 2,432 +0.00(+0.00%)
Aug 29, 2018 1.450 1.450 1.440 1.440 3,458 -0.01(-0.69%)
Aug 28, 2018 1.430 1.450 1.430 1.450 10,469 +0.01(+0.69%)
Aug 27, 2018 1.450 1.450 1.438 1.440 10,581 -0.01(-0.69%)
Aug 24, 2018 1.430 1.450 1.430 1.450 20,500 +0.00(+0.00%)
Aug 23, 2018 1.430 1.450 1.430 1.450 1,076 +0.02(+1.40%)
Aug 22, 2018 1.450 1.460 1.420 1.430 20,082 -0.01(-0.69%)
Aug 21, 2018 1.430 1.450 1.430 1.440 5,572 +0.03(+2.13%)
Aug 20, 2018 1.400 1.410 1.385 1.410 5,555 +0.05(+3.68%)
Aug 17, 2018 1.380 1.390 1.330 1.360 149,300 -0.02(-1.45%)
Aug 16, 2018 1.370 1.380 1.370 1.380 1,960 -0.01(-0.72%)
Aug 15, 2018 1.360 1.410 1.330 1.390 36,979 +0.00(+0.00%)
Aug 14, 2018 1.400 1.400 1.320 1.390 46,748 -0.07(-4.69%)
Aug 13, 2018 1.450 1.458 1.440 1.458 1,434 -0.00(-0.11%)
Aug 10, 2018 1.460 1.460 1.450 1.460 21,900 +0.00(+0.19%)
Aug 09, 2018 1.450 1.460 1.450 1.457 1,552 -0.00(-0.18%)
Aug 08, 2018 1.430 1.460 1.430 1.460 6,096 -0.01(-0.57%)
Aug 07, 2018 1.455 1.468 1.455 1.468 487 -0.00(-0.11%)
Aug 06, 2018 1.460 1.480 1.460 1.470 28,589 +0.01(+0.68%)
Aug 03, 2018 1.470 1.475 1.460 1.460 8,600 +0.00(+0.00%)
Aug 02, 2018 1.450 1.478 1.420 1.460 3,848 +0.00(+0.00%)
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.