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 30, 2011 1.990 1.990 1.960 1.960 6,557 -0.03(-1.51%)
Nov 29, 2011 2.020 2.050 1.920 1.990 6,833 -0.03(-1.49%)
Nov 28, 2011 2.030 2.080 2.010 2.020 2,967 +0.01(+0.50%)
Nov 25, 2011 2.010 2.020 2.010 2.010 8,800 +0.00(+0.00%)
Nov 23, 2011 1.900 2.010 1.900 2.010 2,205 -0.02(-1.03%)
Nov 22, 2011 2.010 2.060 2.010 2.031 1,649 +0.02(+1.04%)
Nov 21, 2011 2.010 2.010 2.000 2.010 2,575 +0.01(+0.50%)
Nov 18, 2011 2.190 2.190 1.900 2.000 31,132 -0.01(-0.50%)
Nov 17, 2011 2.060 2.060 2.010 2.010 11,125 -0.06(-2.90%)
Nov 16, 2011 2.040 2.124 2.020 2.070 22,971 +0.03(+1.47%)
Nov 15, 2011 2.070 2.070 2.040 2.040 17,801 -0.03(-1.45%)
Nov 14, 2011 2.140 2.140 2.070 2.070 492 -0.06(-2.82%)
Nov 11, 2011 2.105 2.130 2.070 2.130 2,155 +0.06(+2.90%)
Nov 10, 2011 2.100 2.100 2.060 2.070 3,185 -0.03(-1.43%)
Nov 09, 2011 2.080 2.140 2.080 2.100 1,620 -0.07(-3.23%)
Nov 08, 2011 2.130 2.170 2.100 2.170 2,841 +0.05(+2.36%)
Nov 07, 2011 2.120 2.200 2.120 2.120 4,068 +0.00(+0.00%)
Nov 04, 2011 2.100 2.190 2.100 2.120 7,900 +0.04(+1.92%)
Nov 03, 2011 2.100 2.160 2.070 2.080 19,543 -0.02(-0.95%)
Nov 02, 2011 2.080 2.140 2.080 2.100 1,150 +0.02(+0.96%)
Nov 01, 2011 2.130 2.130 2.080 2.080 3,980 -0.05(-2.35%)
Oct 28, 2011 2.130 2.130 2.130 2.130 8,000 +0.00(+0.00%)
Oct 27, 2011 2.200 2.200 2.130 2.130 5,131 -0.07(-3.18%)
Oct 26, 2011 2.190 2.200 2.190 2.200 1,500 +0.07(+3.29%)
Oct 25, 2011 2.170 2.200 2.130 2.130 11,000 -0.00(-0.08%)
Oct 24, 2011 2.172 2.190 2.132 2.132 3,024 +0.01(+0.56%)
Oct 21, 2011 2.210 2.210 2.120 2.120 8,605 -0.03(-1.40%)
Oct 20, 2011 2.090 2.150 2.090 2.150 1,400 +0.05(+2.38%)
Oct 19, 2011 2.120 2.150 2.070 2.100 28,989 -0.03(-1.41%)
Oct 18, 2011 2.120 2.205 2.100 2.130 12,513 +0.01(+0.47%)
Oct 17, 2011 2.140 2.200 2.120 2.120 14,612 -0.02(-0.93%)
Oct 14, 2011 2.160 2.160 2.140 2.140 1,600 +0.00(+0.00%)
Oct 13, 2011 2.144 2.160 2.130 2.140 10,500 -0.01(-0.47%)
Oct 12, 2011 2.160 2.160 2.120 2.150 7,000 +0.01(+0.47%)
Oct 10, 2011 2.160 2.140 2.140 2.140 11,500 -0.02(-0.93%)
Oct 07, 2011 2.230 2.240 2.150 2.160 2,541 -0.07(-3.14%)
Oct 06, 2011 2.130 2.230 2.130 2.230 436 +0.04(+1.83%)
Oct 05, 2011 2.060 2.200 2.060 2.190 1,710 +0.08(+3.79%)
Oct 04, 2011 2.150 2.210 2.090 2.110 4,145 -0.02(-0.94%)
Oct 03, 2011 2.250 2.250 2.060 2.130 6,702 -0.13(-5.75%)
Sep 30, 2011 2.150 2.260 2.140 2.260 6,036 +0.02(+0.89%)
Sep 29, 2011 2.060 2.240 2.060 2.240 3,790 +0.18(+8.74%)
Sep 28, 2011 2.160 2.170 2.020 2.060 27,107 -0.10(-4.63%)
Sep 27, 2011 2.196 2.196 2.160 2.160 1,600 +0.01(+0.47%)
Sep 26, 2011 2.190 2.340 2.100 2.150 3,500 -0.06(-2.71%)
Sep 23, 2011 2.160 2.280 2.120 2.210 6,249 -0.01(-0.45%)
Sep 22, 2011 2.150 2.400 2.050 2.220 19,362 +0.07(+3.26%)
Sep 21, 2011 2.150 2.150 2.110 2.150 1,566 -0.08(-3.59%)
Sep 20, 2011 2.150 2.230 2.150 2.230 1,280 +0.00(+0.00%)
Sep 19, 2011 2.160 2.230 2.160 2.230 3,717 +0.08(+3.72%)
Sep 16, 2011 2.230 2.230 2.150 2.150 7,942 -0.08(-3.59%)
Sep 15, 2011 2.150 2.240 2.150 2.230 600 +0.08(+3.72%)
Sep 14, 2011 2.190 2.245 2.100 2.150 12,117 -0.05(-2.27%)
Sep 13, 2011 2.240 2.260 2.200 2.200 1,100 -0.05(-2.18%)
Sep 12, 2011 2.240 2.260 2.220 2.249 789 +0.02(+0.85%)
Sep 09, 2011 2.240 2.260 2.200 2.230 2,427 +0.00(+0.00%)
Sep 08, 2011 2.220 2.260 2.200 2.230 12,887 +0.03(+1.36%)
Sep 07, 2011 2.290 2.290 2.200 2.200 11,663 -0.02(-0.90%)
Sep 06, 2011 2.350 2.350 2.200 2.220 9,095 -0.12(-5.12%)
Sep 02, 2011 2.290 2.390 2.190 2.340 20,198 +0.04(+1.73%)
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.