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, 2020 4.000 4.540 3.550 4.500 760,100 +0.15(+3.45%)
Feb 27, 2020 5.340 5.340 4.200 4.350 979,688 -1.20(-21.62%)
Feb 26, 2020 4.590 5.880 4.580 5.550 1,541,154 +1.04(+23.06%)
Feb 25, 2020 5.520 6.490 3.860 4.510 3,859,270 -0.80(-15.07%)
Feb 24, 2020 4.000 5.350 3.850 5.310 1,796,884 +1.06(+24.94%)
Feb 21, 2020 4.410 4.500 3.800 4.250 1,011,000 -0.11(-2.52%)
Feb 20, 2020 3.690 4.500 3.650 4.360 1,778,237 +0.73(+19.94%)
Feb 19, 2020 3.300 3.650 3.259 3.635 781,798 +0.41(+12.89%)
Feb 18, 2020 2.990 3.260 2.910 3.220 873,353 +0.32(+11.03%)
Feb 14, 2020 2.970 2.990 2.800 2.900 690,300 -0.31(-9.66%)
Feb 13, 2020 3.280 3.380 3.140 3.210 1,197,413 +0.10(+3.22%)
Feb 12, 2020 2.950 3.190 2.910 3.110 882,907 +0.30(+10.68%)
Feb 11, 2020 3.010 3.010 2.800 2.810 68,414 -0.14(-4.75%)
Feb 10, 2020 2.940 3.001 2.930 2.950 145,414 +0.04(+1.37%)
Feb 07, 2020 2.920 3.000 2.825 2.910 186,100 +0.01(+0.34%)
Feb 06, 2020 2.630 2.905 2.630 2.900 322,041 +0.25(+9.43%)
Feb 05, 2020 2.580 2.780 2.510 2.650 187,924 +0.07(+2.71%)
Feb 04, 2020 2.320 2.590 2.312 2.580 159,335 +0.28(+12.17%)
Feb 03, 2020 2.300 2.309 2.275 2.300 26,729 +0.04(+1.76%)
Jan 31, 2020 2.190 2.280 2.190 2.260 79,600 +0.07(+3.21%)
Jan 30, 2020 2.160 2.190 2.160 2.190 26,627 +0.08(+3.79%)
Jan 29, 2020 2.180 2.180 2.110 2.110 18,845 -0.07(-3.21%)
Jan 28, 2020 2.070 2.180 2.070 2.180 2,547 +0.08(+3.81%)
Jan 27, 2020 2.090 2.150 2.090 2.100 5,032 -0.01(-0.47%)
Jan 24, 2020 2.240 2.273 2.110 2.110 45,300 -0.13(-5.80%)
Jan 23, 2020 2.180 2.250 2.156 2.240 28,752 +0.06(+2.75%)
Jan 22, 2020 2.180 2.190 2.150 2.180 9,221 +0.00(+0.00%)
Jan 21, 2020 2.110 2.180 2.100 2.180 7,425 +0.07(+3.09%)
Jan 17, 2020 2.190 2.200 2.110 2.115 17,500 -0.08(-3.44%)
Jan 16, 2020 2.060 2.190 2.020 2.190 27,290 +0.05(+2.33%)
Jan 15, 2020 2.020 2.199 2.017 2.140 61,206 +0.13(+6.47%)
Jan 14, 2020 2.220 2.260 1.940 2.010 81,129 -0.24(-10.67%)
Jan 13, 2020 2.310 2.315 2.231 2.250 60,689 -0.10(-4.26%)
Jan 10, 2020 2.290 2.360 2.200 2.350 20,800 +0.07(+3.07%)
Jan 09, 2020 2.400 2.400 2.200 2.280 113,203 -0.11(-4.60%)
Jan 08, 2020 2.400 2.400 2.378 2.390 8,117 -0.01(-0.42%)
Jan 07, 2020 2.405 2.410 2.366 2.400 11,032 +0.02(+0.63%)
Jan 06, 2020 2.450 2.500 2.350 2.385 14,962 -0.05(-1.85%)
Jan 03, 2020 2.520 2.520 2.350 2.430 27,100 +0.03(+1.25%)
Jan 02, 2020 2.490 2.490 2.365 2.400 46,649 -0.06(-2.44%)
Dec 31, 2019 2.500 2.570 2.460 2.460 29,700 +0.00(+0.00%)
Dec 30, 2019 2.360 2.540 2.360 2.460 16,356 +0.11(+4.68%)
Dec 27, 2019 2.450 2.580 2.350 2.350 64,600 -0.10(-4.28%)
Dec 26, 2019 2.340 2.460 2.340 2.455 71,066 +0.11(+4.84%)
Dec 24, 2019 2.300 2.370 2.280 2.342 58,600 +0.06(+2.71%)
Dec 23, 2019 2.380 2.380 2.243 2.280 71,426 -0.10(-4.20%)
Dec 20, 2019 2.390 2.400 2.360 2.380 59,300 -0.03(-1.24%)
Dec 19, 2019 2.460 2.510 2.350 2.410 77,106 -0.07(-2.82%)
Dec 18, 2019 2.460 2.580 2.200 2.480 251,680 -0.24(-8.82%)
Dec 17, 2019 2.760 2.850 2.710 2.720 148,431 +0.04(+1.49%)
Dec 16, 2019 2.780 2.800 2.660 2.680 65,879 -0.03(-1.29%)
Dec 13, 2019 2.670 2.745 2.670 2.715 38,500 +0.02(+0.93%)
Dec 12, 2019 2.550 2.780 2.491 2.690 68,744 +0.14(+5.49%)
Dec 11, 2019 2.580 2.600 2.500 2.550 34,819 -0.03(-1.16%)
Dec 10, 2019 2.540 2.683 2.453 2.580 26,032 +0.13(+5.31%)
Dec 09, 2019 2.750 2.750 2.450 2.450 79,318 -0.24(-8.92%)
Dec 06, 2019 2.690 2.800 2.654 2.690 151,800 +0.06(+2.28%)
Dec 05, 2019 2.500 2.679 2.423 2.630 68,942 +0.13(+5.41%)
Dec 04, 2019 2.440 2.500 2.407 2.495 53,160 +0.06(+2.25%)
Dec 03, 2019 2.270 2.476 2.270 2.440 74,127 +0.17(+7.49%)
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.