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 31, 2015 2.240 2.290 2.240 2.280 1,356 +0.01(+0.44%)
Jul 30, 2015 2.235 2.270 2.235 2.270 1,934 -0.01(-0.43%)
Jul 29, 2015 2.280 2.280 2.275 2.280 1,051 +0.05(+2.24%)
Jul 28, 2015 2.250 2.265 2.226 2.230 4,624 -0.04(-1.76%)
Jul 27, 2015 2.300 2.300 2.231 2.270 19,411 -0.02(-0.94%)
Jul 24, 2015 2.240 2.292 2.240 2.292 3,020 -0.01(-0.37%)
Jul 23, 2015 2.290 2.300 2.290 2.300 252 +0.02(+0.88%)
Jul 22, 2015 2.259 2.280 2.250 2.280 1,996 -0.02(-0.82%)
Jul 21, 2015 2.240 2.300 2.240 2.299 7,898 +0.05(+2.17%)
Jul 20, 2015 2.230 2.267 2.230 2.250 6,764 -0.04(-1.76%)
Jul 17, 2015 2.299 2.299 2.210 2.290 25,445 +0.03(+1.39%)
Jul 16, 2015 2.250 2.259 2.240 2.259 5,200 +0.01(+0.40%)
Jul 15, 2015 2.240 2.250 2.229 2.250 5,316 +0.01(+0.45%)
Jul 14, 2015 2.240 2.280 2.240 2.240 980 -0.01(-0.44%)
Jul 13, 2015 2.290 2.290 2.230 2.250 22,720 +0.01(+0.44%)
Jul 10, 2015 2.340 2.370 2.230 2.240 58,258 -0.04(-1.75%)
Jul 09, 2015 2.270 2.370 2.270 2.280 5,611 +0.01(+0.44%)
Jul 08, 2015 2.300 2.300 2.270 2.270 6,797 -0.02(-1.09%)
Jul 07, 2015 2.370 2.370 2.290 2.295 5,233 -0.01(-0.22%)
Jul 06, 2015 2.300 2.380 2.290 2.300 5,085 +0.00(+0.00%)
Jul 02, 2015 2.380 2.300 2.300 2.300 7,200 -0.03(-1.29%)
Jul 01, 2015 2.330 2.350 2.320 2.330 6,958 +0.00(+0.00%)
Jun 30, 2015 2.400 2.400 2.330 2.330 1,649 -0.04(-1.70%)
Jun 29, 2015 2.380 2.400 2.352 2.370 31,080 -0.01(-0.41%)
Jun 26, 2015 2.380 2.390 2.360 2.380 815 +0.00(+0.00%)
Jun 25, 2015 2.380 2.390 2.360 2.380 20,226 +0.00(+0.20%)
Jun 24, 2015 2.360 2.390 2.345 2.375 9,300 +0.02(+0.64%)
Jun 23, 2015 2.349 2.360 2.349 2.360 452 +0.02(+0.70%)
Jun 22, 2015 2.300 2.350 2.300 2.344 12,144 +0.02(+1.02%)
Jun 19, 2015 2.350 2.350 2.312 2.320 4,151 -0.04(-1.69%)
Jun 18, 2015 2.320 2.360 2.320 2.360 1,301 +0.01(+0.43%)
Jun 17, 2015 2.321 2.350 2.321 2.350 812 -0.01(-0.42%)
Jun 16, 2015 2.342 2.360 2.330 2.360 4,689 +0.04(+1.94%)
Jun 15, 2015 2.310 2.315 2.300 2.315 11,080 -0.04(-1.49%)
Jun 12, 2015 2.350 2.350 2.310 2.350 5,430 +0.03(+1.29%)
Jun 11, 2015 2.350 2.350 2.320 2.320 313 -0.03(-1.28%)
Jun 10, 2015 2.350 2.350 2.330 2.350 7,178 +0.00(+0.00%)
Jun 09, 2015 2.330 2.350 2.330 2.350 3,278 +0.01(+0.43%)
Jun 08, 2015 2.300 2.340 2.298 2.340 6,546 +0.04(+1.74%)
Jun 05, 2015 2.300 2.340 2.280 2.300 13,584 -0.05(-2.13%)
Jun 04, 2015 2.350 2.350 2.350 2.350 555 +0.02(+0.85%)
Jun 03, 2015 2.329 2.340 2.310 2.330 4,060 -0.02(-0.85%)
Jun 02, 2015 2.326 2.380 2.326 2.350 1,302 -0.03(-1.21%)
Jun 01, 2015 2.350 2.379 2.320 2.379 3,592 +0.03(+1.23%)
May 29, 2015 2.350 2.400 2.350 2.350 4,124 +0.00(+0.00%)
May 28, 2015 2.360 2.360 2.349 2.350 1,150 +0.02(+0.86%)
May 27, 2015 2.330 2.390 2.320 2.330 8,502 +0.00(+0.00%)
May 26, 2015 2.370 2.370 2.310 2.330 7,816 -0.05(-2.10%)
May 22, 2015 2.370 2.380 2.380 2.380 6,600 +0.02(+0.85%)
May 21, 2015 2.330 2.360 2.330 2.360 827 +0.00(+0.00%)
May 20, 2015 2.307 2.360 2.307 2.360 6,274 +0.02(+0.84%)
May 19, 2015 2.299 2.360 2.290 2.340 4,125 +0.03(+1.32%)
May 18, 2015 2.300 2.360 2.300 2.310 2,974 -0.04(-1.70%)
May 15, 2015 2.310 2.350 2.290 2.350 5,127 +0.06(+2.62%)
May 14, 2015 2.270 2.320 2.270 2.290 9,300 -0.03(-1.29%)
May 13, 2015 2.300 2.340 2.270 2.320 56,730 -0.02(-0.85%)
May 12, 2015 2.340 2.360 2.270 2.340 41,309 -0.06(-2.50%)
May 11, 2015 2.400 2.490 2.390 2.400 21,570 -0.01(-0.21%)
May 08, 2015 2.405 2.405 2.405 2.405 302 -0.00(-0.20%)
May 07, 2015 2.360 2.423 2.360 2.410 3,354 +0.02(+0.84%)
May 06, 2015 2.390 2.400 2.390 2.390 3,344 -0.01(-0.35%)
May 05, 2015 2.410 2.430 2.390 2.398 13,854 -0.01(-0.48%)
May 04, 2015 2.380 2.430 2.380 2.410 2,405 +0.00(+0.00%)
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.