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 (%)
Jul 30, 2010 2.820 2.820 2.780 2.780 2,000 -0.03(-1.07%)
Jul 29, 2010 2.810 2.840 2.800 2.810 8,600 +0.03(+1.08%)
Jul 28, 2010 2.880 2.880 2.760 2.780 8,940 -0.07(-2.46%)
Jul 27, 2010 2.800 2.920 2.800 2.850 32,079 +0.10(+3.64%)
Jul 26, 2010 2.770 2.780 2.750 2.750 2,100 -0.00(-0.00%)
Jul 23, 2010 2.630 2.770 2.560 2.750 6,593 +0.09(+3.39%)
Jul 22, 2010 2.600 2.720 2.590 2.660 6,487 +0.09(+3.50%)
Jul 21, 2010 2.570 2.630 2.561 2.570 1,000 +0.06(+2.39%)
Jul 20, 2010 2.500 2.610 2.341 2.510 8,737 -0.04(-1.57%)
Jul 19, 2010 2.647 2.650 2.550 2.550 21,460 -0.10(-3.77%)
Jul 16, 2010 2.700 2.710 2.620 2.650 9,162 -0.06(-2.21%)
Jul 15, 2010 2.710 2.770 2.710 2.710 370 +0.04(+1.50%)
Jul 14, 2010 2.770 2.900 2.670 2.670 7,883 -0.09(-3.26%)
Jul 13, 2010 2.710 2.780 2.690 2.760 5,542 +0.04(+1.47%)
Jul 12, 2010 2.770 2.770 2.720 2.720 275 +0.03(+1.12%)
Jul 09, 2010 2.640 2.690 2.640 2.690 2,175 +0.05(+1.89%)
Jul 08, 2010 2.680 2.680 2.620 2.640 2,165 -0.02(-0.75%)
Jul 07, 2010 2.650 2.660 2.500 2.660 16,580 -0.04(-1.48%)
Jul 06, 2010 2.700 2.730 2.700 2.700 2,000 +0.08(+2.86%)
Jul 02, 2010 2.650 2.780 2.580 2.625 3,964 -0.02(-0.94%)
Jul 01, 2010 2.810 2.810 2.580 2.650 12,705 -0.17(-6.03%)
Jun 30, 2010 2.850 2.860 2.820 2.820 2,907 -0.03(-1.11%)
Jun 29, 2010 2.980 2.980 2.850 2.852 8,260 -0.12(-3.99%)
Jun 25, 2010 2.860 3.090 2.820 2.970 15,586 +0.08(+2.77%)
Jun 24, 2010 2.910 2.910 2.870 2.890 14,503 +0.01(+0.35%)
Jun 23, 2010 3.000 3.000 2.880 2.880 8,830 -0.09(-3.03%)
Jun 22, 2010 3.026 3.026 2.880 2.970 8,375 -0.04(-1.33%)
Jun 21, 2010 3.050 3.100 3.010 3.010 24,725 -0.08(-2.59%)
Jun 18, 2010 2.920 3.150 2.920 3.090 11,513 +0.12(+4.04%)
Jun 17, 2010 3.080 3.080 2.910 2.970 6,664 -0.11(-3.57%)
Jun 16, 2010 2.940 3.100 2.940 3.080 31,251 +0.17(+5.84%)
Jun 15, 2010 2.840 2.940 2.840 2.910 4,003 +0.06(+2.11%)
Jun 14, 2010 2.800 2.920 2.800 2.850 7,870 +0.06(+2.15%)
Jun 11, 2010 2.810 2.810 2.790 2.790 3,290 -0.01(-0.36%)
Jun 10, 2010 2.830 2.830 2.800 2.800 2,400 -0.01(-0.43%)
Jun 09, 2010 2.810 2.830 2.760 2.812 9,000 +0.06(+2.25%)
Jun 08, 2010 2.750 2.780 2.700 2.750 14,840 -0.02(-0.72%)
Jun 07, 2010 2.770 2.800 2.770 2.770 6,731 -0.03(-1.07%)
Jun 04, 2010 2.770 2.800 2.750 2.800 10,945 -0.01(-0.36%)
Jun 03, 2010 2.830 2.830 2.800 2.810 6,400 -0.02(-0.71%)
Jun 02, 2010 2.772 2.830 2.772 2.830 3,929 +0.03(+1.07%)
Jun 01, 2010 2.780 2.830 2.770 2.800 20,997 +0.01(+0.36%)
May 28, 2010 2.840 2.840 2.780 2.790 5,450 -0.07(-2.45%)
May 27, 2010 2.810 2.893 2.810 2.860 5,875 +0.05(+1.78%)
May 26, 2010 2.840 2.840 2.790 2.810 5,275 +0.04(+1.45%)
May 25, 2010 2.753 2.770 2.720 2.770 2,100 -0.00(-0.00%)
May 24, 2010 2.850 2.910 2.700 2.770 14,597 -0.09(-3.14%)
May 21, 2010 2.890 2.890 2.750 2.860 17,420 +0.03(+1.06%)
May 20, 2010 2.850 2.917 2.800 2.830 21,465 -0.15(-4.99%)
May 19, 2010 2.970 3.030 2.900 2.978 19,032 -0.03(-1.04%)
May 18, 2010 2.950 3.040 2.950 3.010 27,975 +0.06(+2.03%)
May 17, 2010 3.000 3.090 2.950 2.950 14,579 -0.05(-1.67%)
May 14, 2010 3.080 3.080 2.980 3.000 23,368 -0.07(-2.28%)
May 13, 2010 3.180 3.180 3.000 3.070 39,158 -0.13(-4.07%)
May 12, 2010 3.280 3.400 3.080 3.200 109,756 +0.06(+1.91%)
May 11, 2010 3.190 3.480 2.950 3.140 219,632 +0.58(+22.66%)
May 10, 2010 2.600 2.600 2.400 2.560 10,900 -0.04(-1.54%)
May 07, 2010 2.600 2.600 2.450 2.600 29,500 +0.06(+2.36%)
May 06, 2010 2.630 2.630 2.300 2.540 14,132 -0.15(-5.58%)
May 05, 2010 2.490 2.700 2.400 2.690 33,407 +0.17(+6.75%)
May 04, 2010 2.580 2.600 2.520 2.520 7,983 -0.10(-3.82%)
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.