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 (%)
Feb 29, 2016 1.650 1.810 1.590 1.600 161,277 -0.05(-3.03%)
Feb 26, 2016 1.660 1.660 1.650 1.650 5,755 -0.01(-0.60%)
Feb 25, 2016 1.660 1.660 1.660 1.660 8,600 +0.00(+0.00%)
Feb 24, 2016 1.660 1.660 1.654 1.660 5,244 +0.01(+0.61%)
Feb 23, 2016 1.660 1.660 1.650 1.650 2,395 +0.00(+0.00%)
Feb 22, 2016 1.640 1.660 1.640 1.650 3,174 +0.01(+0.61%)
Feb 19, 2016 1.656 1.660 1.640 1.640 1,878 -0.00(-0.19%)
Feb 18, 2016 1.690 1.690 1.643 1.643 28,842 -0.04(-2.19%)
Feb 17, 2016 1.700 1.700 1.680 1.680 19,501 +0.00(+0.00%)
Feb 16, 2016 1.650 1.690 1.650 1.680 9,584 +0.04(+2.44%)
Feb 12, 2016 1.670 1.640 1.640 1.640 5,100 -0.03(-1.80%)
Feb 11, 2016 1.602 1.680 1.602 1.670 3,351 +0.07(+4.37%)
Feb 10, 2016 1.730 1.730 1.570 1.600 61,041 -0.10(-5.88%)
Feb 09, 2016 1.730 1.840 1.700 1.700 9,148 -0.02(-1.16%)
Feb 08, 2016 1.838 1.838 1.720 1.720 8,937 -0.08(-4.44%)
Feb 05, 2016 1.810 1.810 1.810 1.800 5,869 +0.02(+1.12%)
Feb 04, 2016 1.810 1.810 1.780 1.780 4,666 +0.00(+0.00%)
Feb 03, 2016 1.780 1.790 1.767 1.780 3,263 +0.02(+1.14%)
Feb 02, 2016 1.830 1.830 1.750 1.760 1,333 -0.01(-0.56%)
Feb 01, 2016 1.820 1.820 1.770 1.770 1,493 +0.02(+1.14%)
Jan 29, 2016 1.750 1.820 1.750 1.750 3,404 -0.01(-0.62%)
Jan 28, 2016 1.820 1.823 1.761 1.761 4,461 -0.07(-3.77%)
Jan 27, 2016 1.860 1.860 1.820 1.830 2,434 -0.03(-1.61%)
Jan 26, 2016 1.730 1.860 1.720 1.860 1,638 +0.09(+5.08%)
Jan 25, 2016 1.735 1.780 1.720 1.770 8,290 +0.04(+2.31%)
Jan 22, 2016 1.720 1.730 1.710 1.730 4,992 +0.02(+0.98%)
Jan 21, 2016 1.730 1.730 1.713 1.713 1,872 -0.01(-0.74%)
Jan 20, 2016 1.750 1.750 1.720 1.726 7,544 -0.02(-1.37%)
Jan 19, 2016 1.840 1.860 1.750 1.750 15,780 -0.08(-4.37%)
Jan 15, 2016 1.830 1.830 1.830 1.830 1,700 +0.00(+0.00%)
Jan 14, 2016 1.750 1.830 1.750 1.830 878 +0.10(+5.78%)
Jan 13, 2016 1.720 1.750 1.720 1.730 12,002 +0.01(+0.58%)
Jan 12, 2016 1.750 1.760 1.720 1.720 6,210 +0.00(+0.00%)
Jan 11, 2016 1.760 1.760 1.720 1.720 4,510 +0.01(+0.58%)
Jan 08, 2016 1.710 1.760 1.710 1.710 15,689 +0.00(+0.00%)
Jan 07, 2016 1.710 1.770 1.710 1.710 16,665 -0.02(-1.16%)
Jan 06, 2016 1.750 1.750 1.730 1.730 10,252 -0.02(-1.07%)
Jan 05, 2016 1.809 1.809 1.733 1.749 10,360 -0.05(-3.02%)
Jan 04, 2016 1.770 1.803 1.750 1.803 14,031 -0.01(-0.36%)
Dec 31, 2015 1.800 1.810 1.810 1.810 22,300 +0.00(+0.01%)
Dec 30, 2015 1.820 1.820 1.790 1.810 6,531 -0.02(-1.10%)
Dec 29, 2015 1.800 1.830 1.790 1.830 16,365 +0.03(+1.67%)
Dec 28, 2015 1.840 1.840 1.800 1.800 31,027 -0.02(-1.10%)
Dec 24, 2015 1.830 1.820 1.820 1.820 24,900 +0.02(+1.11%)
Dec 23, 2015 1.830 1.860 1.800 1.800 37,117 -0.03(-1.64%)
Dec 22, 2015 1.850 1.850 1.800 1.830 22,579 +0.02(+1.10%)
Dec 21, 2015 1.810 1.860 1.800 1.810 24,924 -0.05(-2.69%)
Dec 18, 2015 1.860 1.860 1.810 1.860 17,497 +0.04(+2.20%)
Dec 17, 2015 1.880 1.880 1.820 1.820 16,369 -0.04(-2.15%)
Dec 16, 2015 1.870 1.870 1.810 1.860 54,896 +0.08(+4.49%)
Dec 15, 2015 2.070 2.070 1.300 1.780 160,204 -0.46(-20.53%)
Dec 14, 2015 2.210 2.246 2.160 2.240 12,786 +0.07(+3.22%)
Dec 11, 2015 2.110 2.230 2.110 2.170 5,725 -0.05(-2.25%)
Dec 10, 2015 2.240 2.241 2.150 2.220 14,183 -0.00(-0.05%)
Dec 09, 2015 2.215 2.221 2.210 2.221 612 +0.00(+0.05%)
Dec 08, 2015 2.200 2.220 2.200 2.220 3,424 -0.05(-2.20%)
Dec 07, 2015 2.330 2.380 2.200 2.270 38,050 -0.01(-0.38%)
Dec 04, 2015 2.250 2.310 2.250 2.279 1,023 +0.03(+1.27%)
Dec 02, 2015 2.240 2.250 2.250 2.250 2,200 +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.