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 28, 2018 1.311 1.329 1.311 1.329 1,184 -0.00(-0.08%)
Feb 27, 2018 1.310 1.340 1.310 1.330 11,488 +0.02(+1.53%)
Feb 26, 2018 1.340 1.340 1.310 1.310 19,835 -0.03(-2.24%)
Feb 23, 2018 1.350 1.350 1.340 1.340 513 +0.01(+0.75%)
Feb 22, 2018 1.321 1.340 1.321 1.330 3,588 -0.04(-2.92%)
Feb 21, 2018 1.340 1.370 1.340 1.370 1,430 +0.01(+0.74%)
Feb 20, 2018 1.390 1.390 1.360 1.360 834 +0.00(+0.00%)
Feb 16, 2018 1.360 1.360 1.360 0 +0.02(+1.49%)
Feb 15, 2018 1.370 1.370 1.340 1.340 1,475 -0.03(-2.19%)
Feb 14, 2018 1.330 1.370 1.330 1.370 5,188 +0.02(+1.59%)
Feb 13, 2018 1.380 1.380 1.330 1.349 96,028 -0.06(-4.36%)
Feb 12, 2018 1.400 1.460 1.390 1.410 55,771 +0.01(+0.71%)
Feb 09, 2018 1.400 1.420 1.390 1.400 6,370 -0.01(-0.68%)
Feb 08, 2018 1.440 1.440 1.410 1.410 922 -0.00(-0.03%)
Feb 07, 2018 1.400 1.400 1.400 1.410 5,299 +0.01(+0.71%)
Feb 06, 2018 1.400 1.430 1.390 1.400 38,071 -0.02(-1.41%)
Feb 05, 2018 1.460 1.489 1.410 1.420 46,188 -0.07(-4.70%)
Feb 02, 2018 1.500 1.510 1.440 1.490 25,192 -0.03(-1.97%)
Feb 01, 2018 1.460 1.520 1.450 1.520 10,871 +0.04(+2.70%)
Jan 31, 2018 1.500 1.550 1.450 1.480 28,813 +0.01(+0.67%)
Jan 30, 2018 1.470 1.490 1.470 1.470 2,912 +0.01(+0.69%)
Jan 29, 2018 1.500 1.500 1.460 1.460 9,392 -0.02(-1.35%)
Jan 26, 2018 1.480 1.480 1.451 1.480 4,022 +0.02(+1.37%)
Jan 25, 2018 1.480 1.490 1.450 1.460 8,790 +0.00(+0.00%)
Jan 24, 2018 1.470 1.500 1.450 1.460 19,836 -0.01(-0.68%)
Jan 23, 2018 1.460 1.540 1.460 1.470 6,956 +0.01(+0.68%)
Jan 22, 2018 1.440 1.500 1.430 1.460 36,289 -0.01(-0.68%)
Jan 19, 2018 1.469 1.570 1.451 1.470 68,052 +0.00(+0.00%)
Jan 18, 2018 1.470 1.470 1.430 1.470 4,270 +0.03(+2.08%)
Jan 17, 2018 1.480 1.500 1.420 1.440 30,069 -0.03(-2.04%)
Jan 16, 2018 1.500 1.500 1.460 1.470 7,463 -0.01(-0.68%)
Jan 12, 2018 1.480 1.480 1.480 0 +0.00(+0.00%)
Jan 11, 2018 1.490 1.500 1.457 1.480 22,552 +0.04(+2.77%)
Jan 10, 2018 1.476 1.440 7,205 -0.03(-2.03%)
Jan 09, 2018 1.440 1.490 1.440 1.470 10,256 -0.01(-0.68%)
Jan 08, 2018 1.490 1.490 1.420 1.480 35,014 +0.03(+2.07%)
Jan 05, 2018 1.430 1.450 1.420 1.450 25,769 +0.01(+0.69%)
Jan 04, 2018 1.440 1.480 1.421 1.440 25,543 -0.01(-0.69%)
Jan 03, 2018 1.474 1.500 1.430 1.450 18,066 -0.02(-1.36%)
Jan 02, 2018 1.480 1.569 1.420 1.470 86,550 +0.00(+0.00%)
Dec 29, 2017 1.470 1.470 1.470 0 +0.04(+2.80%)
Dec 28, 2017 1.440 1.450 1.421 1.430 6,814 -0.01(-1.00%)
Dec 27, 2017 1.410 1.460 1.410 1.444 14,956 +0.00(+0.31%)
Dec 26, 2017 1.440 1.449 1.410 1.440 35,189 +0.01(+0.69%)
Dec 22, 2017 1.420 1.440 1.410 1.430 18,562 -0.01(-0.73%)
Dec 21, 2017 1.460 1.464 1.430 1.440 12,929 +0.01(+0.40%)
Dec 20, 2017 1.440 1.480 1.426 1.435 20,945 -0.03(-1.73%)
Dec 19, 2017 1.460 1.469 1.420 1.460 17,272 +0.02(+1.39%)
Dec 18, 2017 1.500 1.570 1.450 1.440 120,366 -0.10(-6.49%)
Dec 15, 2017 1.420 1.610 1.410 1.540 272,794 +0.06(+4.05%)
Dec 14, 2017 1.500 2.220 1.460 1.480 1,875,643 +0.04(+2.63%)
Dec 13, 2017 1.470 1.470 1.442 1.442 815 -0.04(-2.56%)
Dec 12, 2017 1.480 1.480 1.480 1.480 202 +0.05(+3.49%)
Dec 11, 2017 1.460 1.460 1.430 1.430 6,532 -0.04(-3.04%)
Dec 08, 2017 1.460 1.475 1.460 1.475 895 +0.02(+1.52%)
Dec 07, 2017 1.440 1.454 1.440 1.453 1,946 +0.01(+0.69%)
Dec 06, 2017 1.450 1.467 1.443 1.443 1,254 -0.04(-2.51%)
Dec 05, 2017 1.443 1.480 1.440 1.480 3,163 +0.03(+2.04%)
Dec 04, 2017 1.490 1.490 1.430 1.450 5,216 -0.04(-2.66%)
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.