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 30, 2020 1.900 1.960 1.800 1.880 84,700 -0.02(-1.05%)
Oct 29, 2020 1.830 1.950 1.830 1.900 59,136 +0.08(+4.40%)
Oct 28, 2020 1.920 1.920 1.820 1.820 115,616 -0.12(-6.19%)
Oct 27, 2020 1.970 2.010 1.900 1.940 72,354 -0.03(-1.52%)
Oct 26, 2020 2.040 2.040 1.960 1.970 83,119 -0.06(-2.96%)
Oct 23, 2020 2.100 2.140 2.000 2.030 42,100 -0.05(-2.40%)
Oct 22, 2020 2.010 2.090 2.010 2.080 40,980 +0.05(+2.46%)
Oct 21, 2020 2.040 2.070 2.000 2.030 47,443 +0.01(+0.50%)
Oct 20, 2020 2.060 2.070 2.010 2.020 65,322 -0.04(-1.94%)
Oct 19, 2020 2.230 2.230 2.050 2.060 79,138 -0.04(-1.90%)
Oct 16, 2020 2.008 2.140 2.008 2.100 87,500 +0.03(+1.45%)
Oct 15, 2020 2.020 2.120 1.970 2.070 97,683 +0.03(+1.47%)
Oct 14, 2020 2.140 2.190 2.020 2.040 448,191 -0.19(-8.52%)
Oct 13, 2020 2.060 2.700 2.050 2.230 3,573,946 +0.18(+8.78%)
Oct 12, 2020 2.070 2.080 2.040 2.050 65,260 -0.01(-0.49%)
Oct 09, 2020 2.040 2.100 2.030 2.060 97,000 +0.01(+0.49%)
Oct 08, 2020 2.060 2.080 2.010 2.050 56,468 +0.04(+1.99%)
Oct 07, 2020 2.010 2.090 2.000 2.010 48,611 +0.01(+0.50%)
Oct 06, 2020 2.040 2.090 1.980 2.000 54,931 -0.02(-0.99%)
Oct 05, 2020 2.000 2.070 2.000 2.020 35,300 +0.02(+1.00%)
Oct 02, 2020 1.900 2.010 1.900 2.000 108,000 +0.07(+3.63%)
Oct 01, 2020 1.920 1.980 1.910 1.930 55,850 +0.01(+0.52%)
Sep 30, 2020 1.890 1.980 1.890 1.920 157,661 +0.03(+1.59%)
Sep 29, 2020 1.880 1.920 1.873 1.890 46,497 +0.00(+0.00%)
Sep 28, 2020 1.900 1.930 1.880 1.890 60,778 -0.01(-0.53%)
Sep 25, 2020 1.900 1.930 1.880 1.900 79,600 -0.03(-1.55%)
Sep 24, 2020 1.880 2.002 1.880 1.930 59,881 +0.06(+3.21%)
Sep 23, 2020 2.010 2.030 1.870 1.870 154,780 -0.12(-6.03%)
Sep 22, 2020 2.050 2.060 1.990 1.990 85,007 -0.04(-1.97%)
Sep 21, 2020 2.010 2.070 1.998 2.030 124,152 -0.01(-0.49%)
Sep 18, 2020 2.070 2.130 2.040 2.040 57,100 -0.03(-1.45%)
Sep 17, 2020 2.100 2.140 2.065 2.070 61,305 -0.05(-2.36%)
Sep 16, 2020 2.090 2.191 2.090 2.120 87,002 +0.02(+0.95%)
Sep 15, 2020 2.060 2.172 2.040 2.100 122,064 +0.04(+1.94%)
Sep 14, 2020 2.080 2.100 2.020 2.060 50,796 +0.02(+0.98%)
Sep 11, 2020 2.050 2.116 2.040 2.040 62,700 -0.01(-0.49%)
Sep 10, 2020 2.150 2.190 2.050 2.050 123,810 -0.13(-5.96%)
Sep 09, 2020 2.080 2.200 2.030 2.180 135,895 +0.09(+4.31%)
Sep 08, 2020 2.070 2.130 2.021 2.090 84,379 -0.01(-0.48%)
Sep 04, 2020 2.060 2.129 2.050 2.100 90,700 +0.00(+0.00%)
Sep 03, 2020 2.110 2.170 2.060 2.100 140,050 -0.02(-0.94%)
Sep 02, 2020 2.150 2.170 2.100 2.120 171,873 -0.06(-2.75%)
Sep 01, 2020 2.260 2.262 2.140 2.180 131,956 -0.05(-2.24%)
Aug 31, 2020 2.250 2.250 2.200 2.230 99,126 -0.05(-2.19%)
Aug 28, 2020 2.320 2.370 2.240 2.280 101,800 -0.06(-2.56%)
Aug 27, 2020 2.210 2.360 2.210 2.340 209,555 -0.02(-0.85%)
Aug 26, 2020 2.390 2.440 2.300 2.360 98,341 -0.05(-2.07%)
Aug 25, 2020 2.500 2.540 2.340 2.410 163,022 -0.07(-2.82%)
Aug 24, 2020 2.360 2.490 2.340 2.480 193,142 +0.14(+5.98%)
Aug 21, 2020 2.300 2.390 2.230 2.340 248,600 +0.04(+1.74%)
Aug 20, 2020 2.280 2.350 2.250 2.300 120,243 +0.03(+1.32%)
Aug 19, 2020 2.150 2.330 2.120 2.270 298,116 +0.06(+2.71%)
Aug 18, 2020 2.280 2.280 2.160 2.210 102,874 -0.03(-1.34%)
Aug 17, 2020 2.200 2.330 2.170 2.240 115,648 +0.06(+2.52%)
Aug 14, 2020 2.160 2.200 2.150 2.185 65,900 +0.00(+0.23%)
Aug 13, 2020 2.170 2.230 2.130 2.180 107,598 +0.05(+2.35%)
Aug 12, 2020 2.180 2.260 2.110 2.130 358,266 -0.18(-7.79%)
Aug 11, 2020 2.400 2.470 2.270 2.310 174,514 -0.03(-1.28%)
Aug 10, 2020 2.330 2.390 2.290 2.340 103,557 -0.03(-1.27%)
Aug 07, 2020 2.320 2.387 2.230 2.370 149,600 +0.06(+2.60%)
Aug 06, 2020 2.370 2.430 2.300 2.310 121,420 -0.08(-3.35%)
Aug 05, 2020 2.480 2.480 2.350 2.390 126,859 -0.05(-2.05%)
Aug 04, 2020 2.310 2.480 2.270 2.440 267,250 +0.18(+7.96%)
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.