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, 2017 1.540 1.540 1.450 1.450 10,358 -0.05(-3.33%)
Aug 30, 2017 1.550 1.550 1.500 1.500 30,987 -0.04(-2.59%)
Aug 29, 2017 1.520 1.541 1.520 1.540 8,008 +0.03(+1.98%)
Aug 28, 2017 1.500 1.530 1.460 1.510 15,601 +0.04(+2.72%)
Aug 25, 2017 1.400 1.490 1.400 1.470 36,946 +0.14(+10.53%)
Aug 24, 2017 1.350 1.380 1.321 1.330 12,180 -0.02(-1.49%)
Aug 23, 2017 1.360 1.388 1.340 1.350 22,124 -0.03(-2.17%)
Aug 22, 2017 1.370 1.380 1.363 1.380 8,177 -0.02(-1.43%)
Aug 21, 2017 1.440 1.440 1.360 1.400 41,606 -0.04(-2.78%)
Aug 18, 2017 1.370 1.440 1.351 1.440 2,622 +0.06(+4.43%)
Aug 17, 2017 1.430 1.440 1.340 1.379 59,756 -0.03(-2.21%)
Aug 16, 2017 1.430 1.460 1.409 1.410 45,943 -0.02(-1.40%)
Aug 15, 2017 1.460 1.470 1.420 1.430 31,719 -0.05(-3.38%)
Aug 14, 2017 1.510 1.515 1.440 1.480 65,123 -0.03(-1.99%)
Aug 11, 2017 1.512 1.520 1.510 1.510 34,340 -0.01(-0.66%)
Aug 10, 2017 1.529 1.530 1.512 1.520 4,986 +0.01(+0.66%)
Aug 09, 2017 1.530 1.530 1.510 1.510 10,415 -0.05(-3.21%)
Aug 08, 2017 1.560 1.520 1.512 1.560 5,263 +0.04(+2.63%)
Aug 07, 2017 1.528 1.538 1.520 1.520 10,473 -0.02(-1.23%)
Aug 04, 2017 1.594 1.594 1.530 1.539 1,954 -0.01(-0.72%)
Aug 03, 2017 1.610 1.610 1.520 1.550 12,959 -0.08(-4.91%)
Aug 02, 2017 1.580 1.580 1.520 1.630 10,352 +0.06(+3.82%)
Aug 01, 2017 1.550 1.613 1.530 1.570 14,442 +0.04(+2.62%)
Jul 31, 2017 1.559 1.607 1.520 1.530 23,961 -0.06(-3.78%)
Jul 28, 2017 1.630 1.678 1.500 1.590 107,232 -0.01(-0.63%)
Jul 27, 2017 1.530 1.680 1.500 1.600 145,304 +0.09(+5.96%)
Jul 26, 2017 1.520 1.540 1.510 1.510 3,003 -0.01(-0.66%)
Jul 25, 2017 1.506 1.530 1.500 1.520 18,449 +0.02(+1.33%)
Jul 24, 2017 1.520 1.530 1.500 1.500 41,573 -0.02(-1.32%)
Jul 21, 2017 1.510 1.530 1.480 1.520 23,264 -0.01(-0.65%)
Jul 20, 2017 1.520 1.550 1.520 1.530 25,081 -0.01(-0.65%)
Jul 19, 2017 1.533 1.542 1.520 1.540 35,126 -0.00(-0.06%)
Jul 18, 2017 1.560 1.560 1.530 1.541 14,511 -0.01(-0.58%)
Jul 17, 2017 1.550 1.562 1.550 1.550 3,502 +0.00(+0.00%)
Jul 14, 2017 1.570 1.580 1.530 1.550 38,724 -0.02(-1.27%)
Jul 13, 2017 1.570 1.580 1.560 1.570 15,097 +0.00(+0.00%)
Jul 12, 2017 1.582 1.586 1.570 1.570 3,251 -0.01(-0.63%)
Jul 11, 2017 1.573 1.590 1.570 1.580 3,113 +0.00(+0.00%)
Jul 10, 2017 1.590 1.590 1.562 1.580 22,970 -0.01(-0.63%)
Jul 07, 2017 1.580 1.620 1.580 1.590 9,381 +0.01(+0.63%)
Jul 06, 2017 1.630 1.630 1.580 1.580 28,734 -0.04(-2.47%)
Jul 05, 2017 1.620 1.690 1.620 1.620 6,683 +0.00(+0.00%)
Jul 03, 2017 1.631 1.631 1.600 1.620 18,190 +0.01(+0.62%)
Jun 30, 2017 1.610 1.619 1.590 1.610 11,138 +0.00(+0.00%)
Jun 29, 2017 1.620 1.630 1.610 1.610 9,302 -0.01(-0.62%)
Jun 28, 2017 1.660 1.690 1.620 1.620 1,873 +0.01(+0.73%)
Jun 27, 2017 1.660 1.667 1.608 1.608 8,285 +0.01(+0.51%)
Jun 26, 2017 1.610 1.610 1.596 1.600 10,717 -0.01(-0.62%)
Jun 23, 2017 1.590 1.610 1.580 1.610 12,696 +0.03(+1.90%)
Jun 22, 2017 1.600 1.605 1.580 1.580 10,118 -0.03(-1.86%)
Jun 21, 2017 1.610 1.610 1.590 1.610 33,143 +0.01(+0.63%)
Jun 20, 2017 1.620 1.650 1.600 1.600 28,555 -0.05(-3.03%)
Jun 19, 2017 1.630 1.650 1.630 1.650 9,387 +0.02(+1.23%)
Jun 16, 2017 1.650 1.660 1.630 1.630 10,736 -0.04(-2.40%)
Jun 15, 2017 1.640 1.670 1.640 1.670 1,851 +0.02(+1.21%)
Jun 14, 2017 1.649 1.690 1.630 1.650 28,954 +0.01(+0.61%)
Jun 13, 2017 1.650 1.660 1.640 1.640 1,401 -0.02(-1.10%)
Jun 12, 2017 1.640 1.680 1.640 1.658 7,364 +0.02(+1.12%)
Jun 09, 2017 1.645 1.700 1.640 1.640 28,060 -0.01(-0.55%)
Jun 08, 2017 1.659 1.659 1.640 1.649 15,188 -0.00(-0.05%)
Jun 07, 2017 1.650 1.700 1.640 1.650 7,820 -0.02(-1.20%)
Jun 06, 2017 1.670 1.670 1.650 1.670 47,687 +0.00(+0.00%)
Jun 05, 2017 1.660 1.670 1.654 1.670 4,716 +0.01(+0.60%)
Jun 02, 2017 1.650 1.690 1.650 1.660 17,441 -0.01(-0.59%)
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.