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 (%)
Jun 30, 2020 3.610 3.930 3.330 3.440 1,373,891 -0.05(-1.43%)
Jun 29, 2020 3.400 3.580 3.260 3.490 1,176,118 +0.52(+17.51%)
Jun 26, 2020 2.530 3.185 2.431 2.970 1,106,100 +0.44(+17.39%)
Jun 25, 2020 2.150 2.590 2.150 2.530 314,999 +0.36(+16.59%)
Jun 24, 2020 2.310 2.350 2.070 2.170 306,394 -0.17(-7.26%)
Jun 23, 2020 2.550 2.600 2.295 2.340 250,350 -0.21(-8.24%)
Jun 22, 2020 2.660 2.680 2.520 2.550 163,828 -0.11(-4.14%)
Jun 19, 2020 2.810 2.870 2.630 2.660 228,900 -0.14(-5.00%)
Jun 18, 2020 3.010 3.040 2.750 2.800 317,922 -0.24(-7.89%)
Jun 17, 2020 3.150 3.170 3.000 3.040 244,065 -0.09(-2.88%)
Jun 16, 2020 3.270 3.470 3.110 3.130 304,432 -0.07(-2.19%)
Jun 15, 2020 3.220 3.250 3.050 3.200 247,067 -0.05(-1.54%)
Jun 12, 2020 3.340 3.500 3.180 3.250 383,300 +0.07(+2.20%)
Jun 11, 2020 3.080 3.380 2.800 3.180 783,333 -0.35(-9.92%)
Jun 10, 2020 4.170 4.390 3.330 3.530 1,710,285 -0.52(-12.84%)
Jun 09, 2020 3.450 4.400 3.300 4.050 2,013,213 +0.60(+17.39%)
Jun 08, 2020 2.740 3.740 2.450 3.450 2,361,118 +1.08(+45.57%)
Jun 05, 2020 2.520 2.630 2.360 2.370 287,300 +0.06(+2.60%)
Jun 04, 2020 1.910 2.430 1.870 2.310 525,569 +0.40(+20.94%)
Jun 03, 2020 1.900 1.930 1.870 1.910 52,594 +0.01(+0.53%)
Jun 02, 2020 1.820 1.950 1.820 1.900 91,394 +0.09(+4.97%)
Jun 01, 2020 1.820 1.830 1.750 1.810 24,030 -0.03(-1.63%)
May 29, 2020 1.850 1.850 1.790 1.840 34,500 +0.01(+0.55%)
May 28, 2020 1.810 1.840 1.800 1.830 33,150 +0.05(+2.81%)
May 27, 2020 1.890 1.890 1.780 1.780 46,007 -0.10(-5.32%)
May 26, 2020 1.900 1.930 1.830 1.880 227,329 +0.15(+8.67%)
May 22, 2020 1.760 1.790 1.650 1.730 147,600 -0.05(-2.81%)
May 21, 2020 1.680 2.160 1.630 1.780 626,727 +0.20(+12.66%)
May 20, 2020 1.600 1.600 1.500 1.580 135,554 -0.02(-1.25%)
May 19, 2020 1.600 1.710 1.570 1.600 83,346 +0.04(+2.56%)
May 18, 2020 1.920 1.980 1.510 1.560 189,143 -0.22(-12.36%)
May 15, 2020 1.790 2.090 1.750 1.780 440,300 -0.44(-19.82%)
May 14, 2020 2.280 2.280 2.100 2.220 77,202 +0.03(+1.37%)
May 13, 2020 2.310 2.310 2.081 2.190 52,481 -0.13(-5.60%)
May 12, 2020 2.110 2.380 2.060 2.320 179,340 +0.17(+7.91%)
May 11, 2020 2.210 2.210 2.100 2.150 50,842 -0.06(-2.71%)
May 08, 2020 2.250 2.310 2.150 2.210 55,700 -0.06(-2.64%)
May 07, 2020 2.300 2.307 2.210 2.270 42,682 -0.03(-1.30%)
May 06, 2020 2.250 2.300 2.210 2.300 22,074 +0.03(+1.32%)
May 05, 2020 2.260 2.330 2.201 2.270 50,851 -0.03(-1.30%)
May 04, 2020 2.350 2.350 2.180 2.300 16,192 +0.00(+0.00%)
May 01, 2020 2.340 2.450 2.250 2.300 26,600 -0.10(-4.17%)
Apr 30, 2020 2.360 2.400 2.320 2.400 27,348 +0.02(+0.84%)
Apr 29, 2020 2.370 2.490 2.260 2.380 52,050 -0.02(-0.63%)
Apr 28, 2020 2.450 2.550 2.360 2.395 14,668 -0.04(-1.44%)
Apr 27, 2020 2.400 2.570 2.380 2.430 56,448 -0.01(-0.41%)
Apr 24, 2020 2.570 2.570 2.395 2.440 15,600 -0.06(-2.40%)
Apr 23, 2020 2.440 2.600 2.398 2.500 33,850 +0.03(+1.21%)
Apr 22, 2020 2.200 2.470 2.200 2.470 70,571 +0.25(+11.26%)
Apr 21, 2020 2.370 2.370 2.170 2.220 53,365 -0.15(-6.33%)
Apr 20, 2020 2.560 2.570 2.340 2.370 60,597 -0.15(-5.95%)
Apr 17, 2020 2.540 2.710 2.510 2.520 72,100 -0.12(-4.55%)
Apr 16, 2020 2.670 2.790 2.560 2.640 84,294 +0.02(+0.76%)
Apr 15, 2020 2.810 2.810 2.530 2.620 84,699 -0.25(-8.71%)
Apr 14, 2020 2.560 3.060 2.450 2.870 191,504 +0.38(+15.26%)
Apr 13, 2020 2.520 2.521 2.333 2.490 25,258 -0.03(-1.19%)
Apr 09, 2020 2.490 2.590 2.350 2.520 113,600 +0.24(+10.53%)
Apr 08, 2020 2.200 2.380 2.160 2.280 69,922 +0.06(+2.70%)
Apr 07, 2020 2.250 2.390 2.150 2.220 82,143 +0.03(+1.37%)
Apr 06, 2020 2.070 2.290 2.070 2.190 107,653 +0.16(+7.88%)
Apr 03, 2020 2.040 2.170 1.970 2.030 40,100 +0.03(+1.50%)
Apr 02, 2020 2.040 2.240 2.000 2.000 101,319 -0.08(-3.85%)
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.