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 (%)
Nov 28, 2014 2.671 2.700 2.660 2.660 30,477 -0.03(-1.11%)
Nov 26, 2014 2.690 2.690 2.690 2.690 2,000 -0.01(-0.37%)
Nov 25, 2014 2.620 2.700 2.620 2.700 15,762 +0.06(+2.27%)
Nov 24, 2014 2.660 2.660 2.613 2.640 14,922 -0.01(-0.38%)
Nov 21, 2014 2.630 2.650 2.550 2.650 28,005 +0.01(+0.38%)
Nov 20, 2014 2.620 2.650 2.620 2.640 11,759 +0.00(+0.00%)
Nov 19, 2014 2.600 2.650 2.510 2.640 16,443 +0.00(+0.00%)
Nov 18, 2014 2.625 2.640 2.610 2.640 6,000 +0.01(+0.38%)
Nov 17, 2014 2.570 2.650 2.560 2.630 28,067 +0.05(+1.94%)
Nov 14, 2014 2.443 2.580 2.430 2.580 24,945 +0.05(+1.97%)
Nov 13, 2014 2.520 2.540 2.500 2.530 3,400 -0.02(-0.78%)
Nov 12, 2014 2.540 2.550 2.540 2.550 2,446 -0.03(-1.11%)
Nov 11, 2014 2.490 2.580 2.490 2.579 16,976 +0.03(+1.12%)
Nov 10, 2014 2.510 2.580 2.460 2.550 44,899 +0.03(+1.23%)
Nov 07, 2014 2.400 2.530 2.400 2.519 21,126 +0.02(+0.76%)
Nov 06, 2014 2.430 2.500 2.404 2.500 11,302 +0.07(+2.88%)
Nov 05, 2014 2.390 2.430 2.390 2.430 905 +0.01(+0.41%)
Nov 04, 2014 2.400 2.420 2.388 2.420 2,464 +0.01(+0.41%)
Nov 03, 2014 2.360 2.420 2.360 2.410 24,420 +0.00(+0.04%)
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%)
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.