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 30, 2005 4.140 4.180 4.110 4.180 9,200 +0.03(+0.72%)
Nov 29, 2005 4.180 4.180 4.140 4.150 16,000 -0.06(-1.43%)
Nov 28, 2005 4.210 4.210 4.210 4.210 4,500 -0.04(-0.94%)
Nov 25, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 23, 2005 4.250 4.300 4.240 4.250 6,700 -0.05(-1.16%)
Nov 22, 2005 4.160 4.300 4.150 4.300 6,500 +0.16(+3.86%)
Nov 21, 2005 4.150 4.150 4.130 4.140 900 +0.04(+0.98%)
Nov 18, 2005 4.070 4.200 4.070 4.100 31,500 -0.22(-5.09%)
Nov 17, 2005 4.260 4.330 4.200 4.320 20,900 +0.06(+1.41%)
Nov 16, 2005 4.260 4.260 4.260 4.260 2,500 +0.00(+0.00%)
Nov 15, 2005 4.120 4.260 4.120 4.260 6,900 +0.11(+2.65%)
Nov 14, 2005 4.250 4.250 4.150 4.150 4,400 -0.10(-2.35%)
Nov 11, 2005 4.330 4.350 4.250 4.250 6,800 -0.06(-1.39%)
Nov 10, 2005 4.240 4.450 4.150 4.310 21,200 +0.02(+0.47%)
Nov 09, 2005 4.110 4.300 4.090 4.290 63,000 +0.20(+4.89%)
Nov 08, 2005 4.260 4.440 4.000 4.090 109,500 -0.07(-1.68%)
Nov 07, 2005 3.590 4.900 3.590 4.160 326,400 +0.62(+17.51%)
Nov 04, 2005 3.600 3.640 3.510 3.540 10,800 -0.02(-0.56%)
Nov 03, 2005 3.560 3.560 3.550 3.560 7,800 -0.04(-1.11%)
Nov 02, 2005 3.700 3.700 3.520 3.600 4,300 -0.01(-0.28%)
Nov 01, 2005 3.610 3.620 3.610 3.610 28,500 -0.03(-0.82%)
Oct 31, 2005 3.620 3.690 3.620 3.640 9,600 +0.02(+0.55%)
Oct 28, 2005 3.650 3.680 3.620 3.620 10,200 -0.04(-1.09%)
Oct 27, 2005 3.710 3.710 3.660 3.660 10,500 -0.04(-1.08%)
Oct 26, 2005 3.700 3.730 3.700 3.700 2,200 -0.03(-0.80%)
Oct 25, 2005 3.730 3.730 3.730 3.730 2,000 +0.00(+0.00%)
Oct 24, 2005 3.730 3.730 3.730 3.730 100 +0.00(+0.00%)
Oct 21, 2005 3.560 3.730 3.560 3.730 1,600 +0.11(+3.04%)
Oct 20, 2005 3.750 3.750 3.620 3.620 5,900 -0.13(-3.47%)
Oct 19, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 18, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 17, 2005 3.710 3.750 3.710 3.750 17,700 +0.04(+1.08%)
Oct 14, 2005 3.750 3.750 3.710 3.710 1,000 -0.04(-1.07%)
Oct 13, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 12, 2005 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Oct 11, 2005 3.740 3.750 3.740 3.750 6,500 +0.02(+0.54%)
Oct 10, 2005 3.731 3.740 3.730 3.730 19,300 -0.03(-0.80%)
Oct 07, 2005 3.760 3.760 3.760 3.760 1,900 -0.04(-1.05%)
Oct 06, 2005 3.750 3.800 3.750 3.800 20,000 +0.02(+0.53%)
Oct 05, 2005 3.950 3.950 3.730 3.780 20,700 -0.19(-4.79%)
Oct 04, 2005 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
Oct 03, 2005 3.900 4.000 3.900 3.970 15,500 +0.08(+2.06%)
Sep 30, 2005 3.890 3.890 3.810 3.890 3,300 +0.05(+1.41%)
Sep 29, 2005 3.870 3.870 3.800 3.836 1,600 -0.06(-1.64%)
Sep 28, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 27, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 26, 2005 4.000 4.000 3.900 3.900 10,000 +0.01(+0.26%)
Sep 23, 2005 3.890 3.890 3.800 3.890 300 +0.05(+1.30%)
Sep 22, 2005 3.850 3.900 3.840 3.840 62,900 -0.08(-2.04%)
Sep 21, 2005 3.900 3.920 3.900 3.920 1,000 +0.02(+0.51%)
Sep 20, 2005 3.840 3.900 3.830 3.900 2,800 -0.01(-0.26%)
Sep 19, 2005 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Sep 16, 2005 3.910 3.920 3.810 3.910 3,500 +0.00(+0.00%)
Sep 15, 2005 3.910 3.920 3.910 3.910 8,800 +0.01(+0.26%)
Sep 14, 2005 3.790 3.900 3.790 3.900 1,500 +0.05(+1.30%)
Sep 13, 2005 3.850 3.850 3.850 3.850 1,000 +0.10(+2.67%)
Sep 12, 2005 3.760 3.760 3.650 3.750 8,500 -0.05(-1.32%)
Sep 09, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 08, 2005 3.950 3.950 3.800 3.800 3,000 +0.00(+0.00%)
Sep 07, 2005 3.900 3.900 3.800 3.800 5,700 -0.19(-4.76%)
Sep 06, 2005 3.810 4.050 3.810 3.990 29,800 +0.24(+6.40%)
Sep 02, 2005 3.730 3.750 3.730 3.750 8,700 +0.05(+1.35%)
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.