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, 2007 7.610 8.000 7.600 7.910 205,800 +0.37(+4.91%)
Aug 30, 2007 7.300 7.540 7.070 7.540 102,600 +0.36(+5.01%)
Aug 29, 2007 6.750 7.230 6.750 7.180 180,000 +0.44(+6.53%)
Aug 28, 2007 6.520 6.890 6.450 6.740 78,200 +0.05(+0.81%)
Aug 27, 2007 6.380 6.839 6.300 6.686 170,700 +0.35(+5.46%)
Aug 24, 2007 6.280 6.400 6.210 6.340 72,900 +0.14(+2.26%)
Aug 23, 2007 6.300 6.400 6.000 6.200 128,000 -0.07(-1.12%)
Aug 22, 2007 5.770 6.350 5.770 6.270 179,900 +0.42(+7.18%)
Aug 21, 2007 5.680 5.940 5.650 5.850 63,000 +0.13(+2.27%)
Aug 20, 2007 5.720 6.040 5.640 5.720 97,800 +0.07(+1.24%)
Aug 17, 2007 5.510 5.800 5.200 5.650 64,200 +0.17(+3.01%)
Aug 16, 2007 5.750 5.750 5.250 5.485 86,200 -0.31(-5.43%)
Aug 15, 2007 5.750 6.000 5.650 5.800 76,700 -0.14(-2.36%)
Aug 14, 2007 5.980 6.180 5.800 5.940 106,100 -0.02(-0.34%)
Aug 13, 2007 5.950 6.360 5.600 5.960 391,000 +1.08(+22.13%)
Aug 10, 2007 5.080 5.080 4.820 4.880 47,900 -0.20(-3.94%)
Aug 09, 2007 4.850 5.080 4.690 5.080 62,400 +0.13(+2.63%)
Aug 08, 2007 5.000 5.070 4.690 4.950 85,000 +0.02(+0.41%)
Aug 07, 2007 5.050 5.080 4.680 4.930 118,000 -0.17(-3.27%)
Aug 06, 2007 5.700 5.700 4.520 5.097 119,800 -0.68(-11.82%)
Aug 03, 2007 5.730 5.800 5.630 5.780 9,200 +0.15(+2.66%)
Aug 02, 2007 5.850 5.850 5.500 5.630 42,400 -0.10(-1.75%)
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.