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 (%)
Dec 31, 2004 5.350 5.500 5.280 5.500 35,200 +0.13(+2.42%)
Dec 30, 2004 5.160 5.370 5.150 5.370 6,500 +0.20(+3.87%)
Dec 29, 2004 5.200 5.260 5.170 5.170 4,600 -0.03(-0.58%)
Dec 28, 2004 5.200 5.200 5.200 5.200 1,300 +0.02(+0.39%)
Dec 27, 2004 5.260 5.260 5.180 5.180 9,600 -0.15(-2.81%)
Dec 23, 2004 5.420 5.420 5.250 5.330 11,200 -0.07(-1.30%)
Dec 22, 2004 5.400 5.490 5.250 5.400 118,300 -0.04(-0.74%)
Dec 21, 2004 5.430 5.440 5.380 5.440 900 +0.09(+1.68%)
Dec 20, 2004 5.500 5.550 5.350 5.350 5,600 -0.05(-0.93%)
Dec 17, 2004 5.550 5.600 5.400 5.400 13,300 -0.18(-3.23%)
Dec 16, 2004 5.400 5.580 5.350 5.580 10,500 +0.18(+3.33%)
Dec 15, 2004 5.500 5.500 5.400 5.400 10,300 -0.12(-2.17%)
Dec 14, 2004 5.550 5.550 5.500 5.520 13,400 +0.02(+0.36%)
Dec 13, 2004 5.300 5.500 5.200 5.500 72,800 +0.02(+0.36%)
Dec 10, 2004 5.440 5.500 5.430 5.480 1,400 -0.02(-0.36%)
Dec 09, 2004 5.220 5.500 5.220 5.500 8,400 +0.28(+5.36%)
Dec 08, 2004 5.470 5.470 5.000 5.220 21,800 -0.19(-3.51%)
Dec 07, 2004 5.200 5.410 4.820 5.410 15,600 +0.26(+5.05%)
Dec 06, 2004 5.450 5.450 5.000 5.150 22,400 -0.29(-5.33%)
Dec 03, 2004 5.370 5.440 5.200 5.440 9,000 -0.03(-0.55%)
Dec 02, 2004 5.150 5.500 4.900 5.470 13,200 +0.38(+7.47%)
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.