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 (%)
Nov 29, 2012 2.000 2.000 2.000 2.000 0 -0.00(-0.00%)
Nov 28, 2012 2.000 2.000 2.000 2.000 2,050 +0.03(+1.52%)
Nov 27, 2012 1.960 1.980 1.960 1.970 3,600 -0.01(-0.50%)
Nov 26, 2012 1.990 1.990 1.950 1.980 5,988 -0.02(-1.01%)
Nov 20, 2012 1.980 2.000 2.000 2.000 1,900 +0.05(+2.56%)
Nov 19, 2012 2.020 2.050 1.930 1.950 38,912 +0.00(+0.00%)
Nov 16, 2012 1.980 1.980 1.950 1.950 1,900 -0.02(-1.02%)
Nov 14, 2012 1.970 1.970 1.970 1.970 20,500 +0.00(+0.00%)
Nov 13, 2012 2.000 2.031 1.970 1.970 16,525 -0.03(-1.50%)
Nov 12, 2012 2.010 2.010 2.000 2.000 3,800 -0.01(-0.35%)
Nov 09, 2012 2.010 2.070 1.990 2.007 20,321 -0.00(-0.15%)
Nov 08, 2012 2.030 2.030 2.010 2.010 8,200 -0.01(-0.49%)
Nov 07, 2012 2.050 2.100 2.010 2.020 44,400 -0.05(-2.49%)
Nov 06, 2012 2.030 2.071 2.020 2.071 12,700 +0.04(+2.04%)
Nov 05, 2012 2.030 2.030 2.020 2.030 30,908 -0.02(-0.98%)
Nov 01, 2012 2.050 2.050 2.050 2.050 500 -0.01(-0.49%)
Oct 31, 2012 2.100 2.100 2.060 2.060 31,947 +0.00(+0.00%)
Oct 26, 2012 2.090 2.060 2.060 2.060 22,300 +0.00(+0.00%)
Oct 25, 2012 2.040 2.060 2.040 2.060 2,200 -0.01(-0.48%)
Oct 24, 2012 2.030 2.076 2.030 2.070 11,183 +0.02(+0.98%)
Oct 23, 2012 2.050 2.050 2.050 2.050 13,000 +0.00(+0.00%)
Oct 19, 2012 2.110 2.150 2.050 2.050 34,900 -0.10(-4.65%)
Oct 18, 2012 2.050 2.157 2.050 2.150 22,581 -0.01(-0.46%)
Oct 17, 2012 2.080 2.160 2.050 2.160 1,600 +0.10(+4.85%)
Oct 16, 2012 2.050 2.100 2.050 2.060 1,200 +0.00(+0.00%)
Oct 15, 2012 2.060 2.100 2.060 2.060 825 +0.00(+0.00%)
Oct 12, 2012 2.070 2.070 2.050 2.060 14,277 -0.02(-0.96%)
Oct 11, 2012 2.100 2.101 2.080 2.080 1,300 -0.01(-0.48%)
Oct 10, 2012 2.100 2.200 2.060 2.090 27,699 -0.01(-0.48%)
Oct 09, 2012 2.080 2.100 2.080 2.100 9,569 -0.01(-0.47%)
Oct 08, 2012 2.150 2.150 2.060 2.110 5,379 -0.06(-2.76%)
Oct 05, 2012 2.100 2.190 2.100 2.170 6,700 -0.02(-0.91%)
Oct 04, 2012 2.100 2.190 2.100 2.190 7,750 +0.09(+4.29%)
Oct 03, 2012 2.160 2.170 2.050 2.100 12,735 -0.09(-4.11%)
Oct 02, 2012 2.150 2.190 2.100 2.190 1,914 +0.09(+4.29%)
Oct 01, 2012 2.170 2.186 2.100 2.100 11,356 -0.10(-4.55%)
Sep 27, 2012 2.200 2.200 2.200 2.200 3,800 +0.06(+2.80%)
Sep 26, 2012 2.190 2.190 2.100 2.140 4,000 -0.04(-1.83%)
Sep 25, 2012 2.230 2.230 2.180 2.180 200 -0.02(-0.91%)
Sep 24, 2012 2.200 2.200 2.200 2.200 400 +0.04(+1.85%)
Sep 21, 2012 2.150 2.240 2.120 2.160 32,980 -0.09(-4.00%)
Sep 20, 2012 2.160 2.250 2.140 2.250 5,173 +0.11(+5.14%)
Sep 19, 2012 2.200 2.240 2.140 2.140 17,825 -0.06(-2.76%)
Sep 18, 2012 2.160 2.201 2.160 2.201 1,800 +0.00(+0.04%)
Sep 17, 2012 2.120 2.240 2.120 2.200 3,400 -0.05(-2.15%)
Sep 14, 2012 2.250 2.250 2.248 2.248 200 +0.04(+1.73%)
Sep 13, 2012 2.240 2.360 2.206 2.210 3,091 -0.02(-0.90%)
Sep 12, 2012 2.140 2.230 2.090 2.230 38,041 +0.08(+3.72%)
Sep 11, 2012 2.180 2.250 2.120 2.150 9,648 -0.05(-2.27%)
Sep 10, 2012 2.200 2.200 2.200 2.200 1,000 -0.05(-2.23%)
Sep 07, 2012 2.170 2.250 2.160 2.250 7,000 +0.08(+3.69%)
Sep 06, 2012 2.250 2.250 2.140 2.170 22,300 -0.09(-3.98%)
Sep 05, 2012 2.250 2.290 2.250 2.260 3,566 +0.01(+0.44%)
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.