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 (%)
Feb 28, 2013 2.280 2.300 2.150 2.250 9,564 -0.03(-1.32%)
Feb 27, 2013 2.180 2.280 2.150 2.280 18,165 +0.16(+7.55%)
Feb 26, 2013 2.240 2.240 2.120 2.120 3,200 -0.09(-4.07%)
Feb 25, 2013 2.210 2.270 2.210 2.210 10,084 -0.09(-3.91%)
Feb 22, 2013 2.330 2.330 2.180 2.300 7,490 -0.00(-0.00%)
Feb 21, 2013 2.250 2.305 2.250 2.300 12,998 +0.01(+0.44%)
Feb 20, 2013 2.240 2.290 2.240 2.290 16,924 +0.01(+0.44%)
Feb 19, 2013 2.230 2.310 2.230 2.280 28,828 +0.07(+3.17%)
Feb 15, 2013 2.270 2.270 2.210 2.210 13,200 -0.07(-3.07%)
Feb 14, 2013 2.270 2.280 2.270 2.280 5,054 -0.01(-0.44%)
Feb 13, 2013 2.280 2.300 2.250 2.290 19,105 +0.04(+1.78%)
Feb 12, 2013 2.170 2.290 2.170 2.250 43,347 +0.10(+4.79%)
Feb 11, 2013 2.090 2.160 2.090 2.147 8,146 +0.10(+4.73%)
Feb 08, 2013 2.090 2.190 2.050 2.050 7,098 -0.07(-3.30%)
Feb 07, 2013 2.060 2.130 2.060 2.120 9,554 +0.06(+2.91%)
Feb 06, 2013 2.060 2.159 2.040 2.060 37,940 -0.14(-6.36%)
Feb 04, 2013 2.100 2.250 2.100 2.200 46,392 +0.10(+4.76%)
Feb 01, 2013 2.130 2.130 2.080 2.100 7,457 -0.03(-1.41%)
Jan 31, 2013 2.140 2.150 2.080 2.130 12,971 -0.01(-0.47%)
Jan 30, 2013 2.140 2.210 2.100 2.140 22,491 -0.01(-0.47%)
Jan 29, 2013 2.170 2.170 2.080 2.150 13,225 +0.00(+0.00%)
Jan 28, 2013 2.270 2.270 2.110 2.150 21,611 -0.11(-4.87%)
Jan 25, 2013 2.300 2.300 2.250 2.260 4,999 -0.04(-1.74%)
Jan 24, 2013 2.260 2.300 2.250 2.300 3,935 +0.02(+0.88%)
Jan 23, 2013 2.310 2.310 2.240 2.280 9,874 -0.03(-1.30%)
Jan 22, 2013 2.230 2.310 2.230 2.310 20,454 +0.03(+1.16%)
Jan 18, 2013 2.230 2.290 2.230 2.283 24,198 +0.11(+5.23%)
Jan 17, 2013 2.190 2.220 2.170 2.170 4,415 -0.02(-0.91%)
Jan 16, 2013 2.160 2.190 2.160 2.190 7,200 +0.03(+1.39%)
Jan 15, 2013 2.150 2.160 2.140 2.160 6,712 +0.02(+0.93%)
Jan 14, 2013 2.100 2.150 2.070 2.140 6,194 +0.04(+1.90%)
Jan 11, 2013 2.090 2.100 2.010 2.100 16,400 +0.05(+2.44%)
Jan 10, 2013 2.140 2.145 2.040 2.050 10,856 -0.05(-2.39%)
Jan 09, 2013 2.130 2.140 2.090 2.100 15,126 -0.04(-1.86%)
Jan 08, 2013 2.130 2.140 2.100 2.140 7,883 +0.01(+0.47%)
Jan 07, 2013 2.050 2.140 2.050 2.130 15,502 +0.06(+2.80%)
Jan 04, 2013 2.040 2.100 2.040 2.072 13,369 +0.02(+1.07%)
Jan 03, 2013 2.080 2.090 2.050 2.050 7,488 -0.03(-1.44%)
Jan 02, 2013 2.030 2.080 2.000 2.080 25,354 +0.10(+5.05%)
Dec 31, 2012 1.960 2.000 1.960 1.980 10,934 +0.00(+0.00%)
Dec 28, 2012 1.950 2.000 1.950 1.980 7,139 +0.01(+0.51%)
Dec 27, 2012 1.930 2.020 1.910 1.970 35,655 +0.02(+1.03%)
Dec 26, 2012 1.970 2.090 1.950 1.950 18,875 -0.05(-2.50%)
Dec 24, 2012 2.000 2.000 1.960 2.000 10,298 +0.08(+4.17%)
Dec 21, 2012 1.980 2.020 1.920 1.920 24,552 -0.05(-2.54%)
Dec 20, 2012 1.960 2.100 1.960 1.970 23,845 +0.05(+2.60%)
Dec 19, 2012 1.910 1.999 1.910 1.920 68,586 -0.03(-1.53%)
Dec 18, 2012 2.000 2.000 1.950 1.950 12,325 -0.07(-3.47%)
Dec 17, 2012 2.020 2.020 1.930 2.020 34,633 -0.03(-1.46%)
Dec 14, 2012 2.030 2.050 2.030 2.050 14,911 +0.05(+2.49%)
Dec 13, 2012 2.010 2.030 2.000 2.000 10,315 -0.01(-0.49%)
Dec 12, 2012 1.960 2.010 1.960 2.010 21,907 +0.01(+0.50%)
Dec 11, 2012 1.990 2.020 1.870 2.000 86,346 +0.00(+0.00%)
Dec 10, 2012 2.000 2.000 1.920 2.000 50,900 +0.01(+0.50%)
Dec 07, 2012 2.000 2.000 1.955 1.990 23,932 +0.00(+0.00%)
Dec 06, 2012 1.980 1.990 1.980 1.990 2,100 +0.01(+0.51%)
Dec 05, 2012 1.960 1.980 1.960 1.980 2,280 +0.01(+0.51%)
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.