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, 2007 5.910 6.200 5.880 6.170 62,989 -0.01(-0.16%)
Dec 28, 2007 6.150 6.336 6.110 6.180 21,770 +0.08(+1.31%)
Dec 27, 2007 6.390 6.430 6.100 6.100 25,200 -0.33(-5.13%)
Dec 26, 2007 6.020 6.440 5.830 6.430 77,607 +0.28(+4.55%)
Dec 24, 2007 6.340 6.490 5.590 6.150 64,120 -0.27(-4.21%)
Dec 21, 2007 5.840 6.490 5.710 6.420 122,596 +0.58(+9.93%)
Dec 20, 2007 5.870 5.880 5.570 5.840 35,090 -0.03(-0.51%)
Dec 19, 2007 5.480 5.880 5.470 5.870 73,336 +0.39(+7.12%)
Dec 18, 2007 5.750 5.850 5.210 5.480 139,370 -0.28(-4.86%)
Dec 17, 2007 6.290 6.350 5.760 5.760 190,760 -0.35(-5.73%)
Dec 14, 2007 6.170 6.190 6.010 6.110 69,672 -0.01(-0.17%)
Dec 13, 2007 6.050 6.150 6.050 6.120 43,872 +0.07(+1.16%)
Dec 12, 2007 6.060 6.140 6.020 6.050 67,685 +0.11(+1.85%)
Dec 11, 2007 5.940 6.140 5.890 5.940 31,772 -0.04(-0.67%)
Dec 10, 2007 6.200 6.420 5.760 5.980 57,126 -0.12(-1.97%)
Dec 07, 2007 5.900 6.180 5.800 6.100 92,780 +0.20(+3.39%)
Dec 06, 2007 5.770 5.900 5.770 5.900 26,684 +0.16(+2.79%)
Dec 05, 2007 5.910 5.950 5.710 5.740 53,295 -0.11(-1.88%)
Dec 04, 2007 5.860 5.900 5.810 5.850 39,427 -0.04(-0.68%)
Dec 03, 2007 5.970 5.970 5.800 5.890 54,582 +0.09(+1.55%)
Nov 30, 2007 5.710 5.990 5.710 5.800 106,330 +0.19(+3.39%)
Nov 29, 2007 5.590 5.960 5.590 5.610 38,247 -0.10(-1.75%)
Nov 28, 2007 5.730 6.030 5.620 5.710 65,830 +0.00(+0.00%)
Nov 27, 2007 5.510 5.770 5.510 5.710 44,404 +0.18(+3.25%)
Nov 26, 2007 5.750 5.980 5.500 5.530 87,725 -0.28(-4.82%)
Nov 23, 2007 5.550 5.840 5.500 5.810 26,573 +0.30(+5.44%)
Nov 21, 2007 5.510 5.640 5.500 5.510 66,518 -0.22(-3.84%)
Nov 20, 2007 5.760 6.000 5.600 5.730 72,923 +0.00(+0.00%)
Nov 19, 2007 5.820 6.090 5.700 5.730 38,393 -0.25(-4.18%)
Nov 16, 2007 5.870 6.030 5.720 5.980 44,314 +0.08(+1.36%)
Nov 15, 2007 6.200 6.270 5.810 5.900 84,806 -0.32(-5.14%)
Nov 14, 2007 5.650 6.350 5.560 6.220 184,726 +0.58(+10.28%)
Nov 13, 2007 6.060 6.060 5.600 5.640 207,646 -0.35(-5.84%)
Nov 12, 2007 6.270 6.350 5.920 5.990 140,851 -0.33(-5.22%)
Nov 09, 2007 6.660 6.660 6.250 6.320 50,815 -0.23(-3.51%)
Nov 08, 2007 6.620 6.900 6.500 6.550 50,833 -0.01(-0.15%)
Nov 07, 2007 6.610 6.620 6.150 6.560 141,858 -0.11(-1.65%)
Nov 06, 2007 7.200 7.310 6.510 6.670 241,118 -0.56(-7.75%)
Nov 05, 2007 6.950 7.460 6.880 7.230 126,673 -0.12(-1.63%)
Nov 02, 2007 8.460 8.460 7.090 7.350 339,481 -1.15(-13.53%)
Nov 01, 2007 8.910 8.910 8.460 8.500 36,567 -0.41(-4.60%)
Oct 31, 2007 8.600 8.910 8.467 8.910 52,694 +0.43(+5.07%)
Oct 30, 2007 8.990 8.990 8.320 8.480 87,224 -0.28(-3.20%)
Oct 29, 2007 8.090 9.000 8.080 8.760 145,811 +0.64(+7.88%)
Oct 26, 2007 8.150 8.190 8.040 8.120 20,300 +0.09(+1.12%)
Oct 25, 2007 7.980 8.170 7.900 8.030 14,200 +0.03(+0.37%)
Oct 24, 2007 8.010 8.240 7.810 8.000 44,000 +0.09(+1.14%)
Oct 23, 2007 7.710 7.970 7.690 7.910 40,400 +0.26(+3.40%)
Oct 22, 2007 7.900 8.000 7.520 7.650 73,000 -0.48(-5.90%)
Oct 19, 2007 8.330 8.330 8.040 8.130 34,800 -0.17(-2.05%)
Oct 18, 2007 8.250 8.470 7.790 8.300 88,000 +0.20(+2.47%)
Oct 17, 2007 8.180 8.260 7.960 8.100 69,400 +0.01(+0.12%)
Oct 16, 2007 8.000 8.100 7.600 8.090 69,100 +0.13(+1.63%)
Oct 15, 2007 8.090 8.090 7.360 7.960 107,500 +0.12(+1.53%)
Oct 12, 2007 8.100 8.100 7.770 7.840 63,700 -0.22(-2.73%)
Oct 11, 2007 8.160 8.240 7.800 8.060 103,800 +0.03(+0.37%)
Oct 10, 2007 7.880 8.200 7.800 8.030 83,400 +0.10(+1.26%)
Oct 09, 2007 7.530 7.960 7.530 7.930 55,400 +0.06(+0.76%)
Oct 08, 2007 8.190 8.220 6.300 7.870 344,000 -0.25(-3.08%)
Oct 05, 2007 7.930 8.250 7.920 8.120 84,900 +0.19(+2.40%)
Oct 04, 2007 7.950 7.950 7.850 7.930 42,900 -0.03(-0.38%)
Oct 03, 2007 8.250 8.250 7.850 7.960 41,400 -0.14(-1.73%)
Oct 02, 2007 8.100 8.250 7.820 8.100 91,700 +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.