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 (%)
Aug 31, 2016 1.980 2.000 1.922 1.970 17,963 -0.09(-4.37%)
Aug 30, 2016 1.970 2.060 1.970 2.060 1,132 +0.08(+4.04%)
Aug 29, 2016 1.980 2.100 1.970 1.980 49,377 +0.02(+1.02%)
Aug 26, 2016 1.840 2.000 1.840 1.960 28,312 +0.10(+5.38%)
Aug 25, 2016 1.820 1.900 1.820 1.860 14,469 +0.05(+2.76%)
Aug 24, 2016 1.820 1.820 1.800 1.810 4,171 -0.00(-0.04%)
Aug 23, 2016 1.810 1.860 1.800 1.811 35,797 +0.00(+0.04%)
Aug 22, 2016 1.830 1.850 1.750 1.810 29,256 +0.01(+0.56%)
Aug 19, 2016 1.830 1.860 1.800 1.800 22,063 -0.02(-1.07%)
Aug 18, 2016 1.800 1.821 1.800 1.819 8,916 +0.02(+1.08%)
Aug 17, 2016 1.800 1.800 1.795 1.800 6,704 +0.01(+0.29%)
Aug 16, 2016 1.780 1.800 1.770 1.795 13,457 +0.00(+0.27%)
Aug 15, 2016 1.779 1.800 1.770 1.790 14,954 +0.01(+0.56%)
Aug 12, 2016 1.799 1.870 1.780 1.780 3,460 -0.03(-1.66%)
Aug 11, 2016 1.854 1.880 1.810 1.810 1,856 +0.00(+0.01%)
Aug 10, 2016 1.760 1.850 1.750 1.810 11,231 +0.06(+3.42%)
Aug 09, 2016 1.850 1.850 1.730 1.750 48,965 -0.08(-4.37%)
Aug 08, 2016 1.890 1.900 1.830 1.830 26,409 -0.08(-4.19%)
Aug 05, 2016 1.900 1.970 1.900 1.910 4,667 -0.11(-5.45%)
Aug 04, 2016 1.920 2.020 1.900 2.020 12,176 +0.02(+1.00%)
Aug 03, 2016 1.895 2.000 1.895 2.000 3,045 +0.08(+4.16%)
Aug 02, 2016 1.980 2.040 1.920 1.920 7,401 -0.06(-3.03%)
Aug 01, 2016 2.080 2.080 1.900 1.980 5,807 +0.02(+1.02%)
Jul 29, 2016 2.085 2.090 1.950 1.960 2,832 -0.02(-1.01%)
Jul 28, 2016 1.950 2.050 1.950 1.980 21,386 +0.02(+1.02%)
Jul 27, 2016 1.910 2.310 1.900 1.960 219,104 +0.05(+2.62%)
Jul 26, 2016 1.900 1.910 1.900 1.910 411 +0.01(+0.53%)
Jul 25, 2016 1.880 1.900 1.880 1.900 15,592 +0.05(+2.44%)
Jul 22, 2016 1.850 1.855 1.850 1.855 1,000 +0.02(+1.35%)
Jul 21, 2016 1.808 1.870 1.800 1.830 16,450 +0.00(+0.00%)
Jul 20, 2016 1.830 1.850 1.810 1.830 2,272 -0.01(-0.54%)
Jul 19, 2016 1.830 1.860 1.800 1.840 2,091 +0.01(+0.55%)
Jul 18, 2016 1.900 1.900 1.830 1.830 20,400 -0.08(-4.19%)
Jul 15, 2016 1.890 1.910 1.890 1.910 10,310 +0.03(+1.78%)
Jul 14, 2016 1.820 1.890 1.805 1.877 105,129 +0.05(+2.80%)
Jul 13, 2016 1.821 1.850 1.821 1.825 3,175 +0.03(+1.41%)
Jul 12, 2016 1.800 1.821 1.800 1.800 10,114 -0.02(-1.17%)
Jul 11, 2016 1.830 1.830 1.821 1.821 2,828 +0.01(+0.41%)
Jul 08, 2016 1.790 1.814 1.790 1.814 24,422 +0.01(+0.78%)
Jul 07, 2016 1.800 1.800 1.800 1.800 150 +0.00(+0.00%)
Jul 05, 2016 1.800 1.800 1.800 1.800 1,160 +0.00(+0.00%)
Jul 01, 2016 1.780 1.800 1.800 1.800 1,000 +0.03(+1.69%)
Jun 30, 2016 1.800 1.800 1.770 1.770 1,017 -0.01(-0.56%)
Jun 29, 2016 1.770 1.800 1.770 1.780 1,093 -0.01(-0.56%)
Jun 28, 2016 1.750 1.800 1.750 1.790 7,633 +0.01(+0.56%)
Jun 27, 2016 1.785 1.800 1.770 1.780 7,005 +0.01(+0.56%)
Jun 24, 2016 1.790 1.800 1.765 1.770 15,248 -0.02(-1.12%)
Jun 23, 2016 1.800 1.830 1.790 1.790 4,513 -0.01(-0.41%)
Jun 22, 2016 1.790 1.810 1.790 1.797 2,881 +0.01(+0.41%)
Jun 21, 2016 1.780 1.790 1.780 1.790 720 -0.02(-1.10%)
Jun 20, 2016 1.840 1.840 1.810 1.810 6,412 +0.01(+0.55%)
Jun 17, 2016 1.800 1.810 1.781 1.800 3,264 -0.04(-2.13%)
Jun 16, 2016 1.810 1.860 1.784 1.839 5,131 +0.02(+1.05%)
Jun 15, 2016 1.780 1.830 1.760 1.820 6,512 +0.05(+2.82%)
Jun 14, 2016 1.850 1.850 1.770 1.770 5,953 -0.06(-3.28%)
Jun 13, 2016 1.750 1.840 1.750 1.830 7,115 +0.02(+1.10%)
Jun 10, 2016 1.800 1.810 1.800 1.810 5,939 -0.00(-0.28%)
Jun 09, 2016 1.850 1.850 1.810 1.815 17,913 -0.04(-1.89%)
Jun 08, 2016 1.800 1.880 1.760 1.850 22,291 +0.06(+3.35%)
Jun 07, 2016 1.750 1.800 1.750 1.790 16,162 +0.00(+0.00%)
Jun 06, 2016 1.800 1.811 1.780 1.790 9,419 +0.02(+1.13%)
Jun 03, 2016 1.750 1.940 1.750 1.770 2,813 +0.01(+0.57%)
Jun 02, 2016 1.850 1.990 1.760 1.760 5,463 -0.02(-1.12%)
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.