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 (%)
Oct 31, 2014 2.366 2.410 2.350 2.409 12,410 +0.01(+0.38%)
Oct 30, 2014 2.400 2.400 2.390 2.400 4,054 -0.01(-0.41%)
Oct 29, 2014 2.320 2.430 2.320 2.410 13,250 +0.00(+0.00%)
Oct 28, 2014 2.420 2.430 2.380 2.410 20,373 -0.01(-0.41%)
Oct 27, 2014 2.450 2.440 2.440 2.420 9,168 -0.02(-0.82%)
Oct 24, 2014 2.440 2.450 2.440 2.440 2,304 +0.00(+0.00%)
Oct 23, 2014 2.430 2.450 2.420 2.440 8,710 -0.01(-0.41%)
Oct 22, 2014 2.380 2.450 2.380 2.450 971 -0.03(-1.21%)
Oct 21, 2014 2.470 2.500 2.450 2.480 19,210 +0.04(+1.64%)
Oct 20, 2014 2.420 2.470 2.420 2.440 15,535 +0.01(+0.41%)
Oct 17, 2014 2.360 2.420 2.360 2.430 23,409 +0.07(+3.04%)
Oct 16, 2014 2.310 2.360 2.310 2.358 18,208 +0.05(+1.95%)
Oct 15, 2014 2.310 2.340 2.280 2.313 112,510 -0.01(-0.29%)
Oct 14, 2014 2.280 2.360 2.267 2.320 30,596 +0.02(+0.87%)
Oct 13, 2014 2.350 2.360 2.270 2.300 43,184 -0.07(-2.95%)
Oct 10, 2014 2.343 2.370 2.340 2.370 8,266 +0.02(+0.85%)
Oct 09, 2014 2.350 2.390 2.340 2.350 28,513 +0.01(+0.43%)
Oct 08, 2014 2.360 2.390 2.310 2.340 39,217 -0.01(-0.43%)
Oct 07, 2014 2.300 2.400 2.300 2.350 39,995 +0.04(+1.73%)
Oct 06, 2014 2.290 2.310 2.240 2.310 94,352 +0.03(+1.32%)
Oct 03, 2014 2.300 2.310 2.280 2.280 10,172 -0.02(-0.87%)
Oct 02, 2014 2.250 2.360 2.250 2.300 56,443 -0.02(-0.86%)
Oct 01, 2014 2.300 2.350 2.300 2.320 16,850 -0.01(-0.22%)
Sep 30, 2014 2.290 2.350 2.290 2.325 19,452 +0.03(+1.09%)
Sep 29, 2014 2.290 2.400 2.280 2.300 26,351 -0.02(-0.87%)
Sep 26, 2014 2.420 2.420 2.300 2.320 18,791 -0.16(-6.45%)
Sep 25, 2014 2.310 2.480 2.290 2.480 15,263 +0.13(+5.53%)
Sep 24, 2014 2.390 2.390 2.350 2.350 12,774 -0.07(-2.89%)
Sep 23, 2014 2.290 2.470 2.290 2.420 112,126 +0.12(+5.22%)
Sep 22, 2014 2.390 2.390 2.290 2.300 31,644 -0.04(-1.71%)
Sep 19, 2014 2.350 2.390 2.310 2.340 75,594 -0.04(-1.68%)
Sep 18, 2014 2.450 2.500 2.330 2.380 71,560 -0.09(-3.64%)
Sep 17, 2014 2.420 2.490 2.350 2.470 106,663 +0.05(+2.07%)
Sep 16, 2014 2.500 2.500 2.400 2.420 15,592 -0.04(-1.63%)
Sep 15, 2014 2.460 2.550 2.380 2.460 139,305 +0.04(+1.65%)
Sep 12, 2014 2.280 2.510 2.280 2.420 160,363 +0.06(+2.54%)
Sep 11, 2014 2.350 2.360 2.320 2.360 18,776 +0.03(+1.29%)
Sep 10, 2014 2.350 2.350 2.321 2.330 14,356 +0.00(+0.00%)
Sep 09, 2014 2.350 2.370 2.330 2.330 18,253 +0.00(+0.00%)
Sep 08, 2014 2.380 2.380 2.320 2.330 22,344 -0.03(-1.27%)
Sep 05, 2014 2.350 2.370 2.340 2.360 20,833 +0.01(+0.43%)
Sep 04, 2014 2.320 2.350 2.280 2.350 30,927 -0.01(-0.42%)
Sep 03, 2014 2.350 2.370 2.320 2.360 29,809 -0.03(-1.26%)
Sep 02, 2014 2.350 2.390 2.350 2.390 13,983 +0.01(+0.42%)
Aug 29, 2014 2.400 2.380 2.380 2.380 15,600 +0.00(+0.00%)
Aug 28, 2014 2.382 2.400 2.380 2.380 1,520 -0.01(-0.41%)
Aug 27, 2014 2.360 2.370 2.370 2.390 25,547 +0.02(+0.84%)
Aug 26, 2014 2.350 2.413 2.350 2.370 5,054 -0.04(-1.66%)
Aug 25, 2014 2.380 2.450 2.380 2.410 6,273 +0.06(+2.55%)
Aug 22, 2014 2.340 2.340 2.340 2.350 33,358 -0.02(-0.84%)
Aug 21, 2014 2.360 2.460 2.330 2.370 52,412 +0.02(+0.85%)
Aug 20, 2014 2.460 2.460 2.340 2.350 9,752 +0.01(+0.43%)
Aug 19, 2014 2.320 2.400 2.290 2.340 27,204 -0.02(-0.85%)
Aug 18, 2014 2.330 2.460 2.310 2.360 33,871 +0.03(+1.29%)
Aug 15, 2014 2.330 2.343 2.320 2.330 11,812 +0.00(+0.00%)
Aug 14, 2014 2.330 2.380 2.310 2.330 35,261 +0.00(+0.00%)
Aug 13, 2014 2.450 2.450 2.337 2.330 25,435 -0.12(-4.90%)
Aug 12, 2014 2.460 2.500 2.410 2.450 43,177 +0.15(+6.53%)
Aug 11, 2014 2.330 2.370 2.270 2.300 65,594 -0.07(-2.96%)
Aug 08, 2014 2.370 2.439 2.360 2.370 9,269 +0.01(+0.42%)
Aug 07, 2014 2.430 2.430 2.350 2.360 7,371 -0.03(-1.26%)
Aug 06, 2014 2.380 2.440 2.340 2.390 18,926 +0.01(+0.42%)
Aug 05, 2014 2.410 2.410 2.340 2.380 13,754 +0.03(+1.28%)
Aug 04, 2014 2.330 2.450 2.300 2.350 48,673 +0.01(+0.43%)
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.