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 (%)
Dec 31, 2003 4.300 4.390 4.300 4.390 1,200 -0.30(-6.40%)
Dec 30, 2003 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Dec 29, 2003 4.390 4.730 4.350 4.690 45,100 +0.30(+6.83%)
Dec 26, 2003 4.390 4.390 4.380 4.390 3,200 +0.05(+1.15%)
Dec 24, 2003 4.350 4.390 4.340 4.340 8,100 +0.06(+1.40%)
Dec 23, 2003 4.250 4.290 4.250 4.280 11,600 +0.03(+0.71%)
Dec 22, 2003 4.240 4.500 4.240 4.250 38,700 +0.05(+1.19%)
Dec 19, 2003 4.050 4.200 4.050 4.200 11,000 +0.06(+1.45%)
Dec 18, 2003 4.020 4.140 4.010 4.140 56,100 +0.04(+0.98%)
Dec 17, 2003 4.100 4.100 4.100 4.100 1,400 -0.15(-3.53%)
Dec 16, 2003 4.300 4.300 4.020 4.250 65,500 -0.25(-5.56%)
Dec 15, 2003 4.500 4.500 4.100 4.500 271,300 -0.40(-8.16%)
Dec 12, 2003 4.540 4.900 4.250 4.900 25,300 +0.31(+6.75%)
Dec 11, 2003 4.540 4.590 4.300 4.590 22,700 +0.09(+2.00%)
Dec 10, 2003 4.300 4.600 4.300 4.500 79,900 +0.24(+5.63%)
Dec 09, 2003 4.400 4.400 4.260 4.260 4,500 +0.06(+1.43%)
Dec 08, 2003 4.200 4.200 4.200 4.200 200 -0.10(-2.33%)
Dec 05, 2003 4.110 4.450 4.110 4.300 82,700 +0.02(+0.47%)
Dec 04, 2003 4.200 4.200 3.900 4.280 27,600 +0.13(+3.13%)
Dec 03, 2003 4.300 4.300 4.000 4.150 17,800 -0.15(-3.49%)
Dec 02, 2003 4.300 4.300 4.300 4.300 600 +0.00(+0.00%)
Dec 01, 2003 4.260 4.300 4.000 4.300 27,000 +0.03(+0.70%)
Nov 28, 2003 4.250 4.280 4.100 4.270 4,800 +0.02(+0.47%)
Nov 26, 2003 4.800 4.850 4.000 4.250 226,700 -0.60(-12.37%)
Nov 25, 2003 4.000 5.000 4.000 4.850 120,400 +0.11(+2.32%)
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.