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, 2009 2.100 2.120 2.090 2.120 2,820 -0.03(-1.51%)
Nov 27, 2009 2.100 2.170 2.100 2.152 1,900 -0.05(-2.16%)
Nov 25, 2009 2.190 2.200 2.160 2.200 2,900 +0.08(+3.77%)
Nov 24, 2009 2.250 2.250 2.120 2.120 6,602 -0.08(-3.79%)
Nov 23, 2009 2.060 2.210 1.980 2.204 8,925 +0.11(+5.44%)
Nov 20, 2009 2.200 2.200 2.030 2.090 10,050 -0.09(-4.13%)
Nov 19, 2009 2.250 2.260 2.170 2.180 14,200 -0.07(-3.11%)
Nov 18, 2009 2.250 2.260 2.250 2.250 7,180 +0.04(+1.81%)
Nov 17, 2009 2.231 2.240 2.210 2.210 2,000 -0.18(-7.53%)
Nov 16, 2009 2.440 2.440 2.150 2.390 14,775 -0.07(-2.65%)
Nov 13, 2009 2.260 2.520 2.260 2.455 4,556 +0.20(+8.63%)
Nov 12, 2009 2.290 2.350 2.260 2.260 4,084 -0.01(-0.39%)
Nov 11, 2009 2.280 2.290 2.260 2.269 1,000 +0.02(+0.84%)
Nov 10, 2009 2.350 2.350 2.250 2.250 5,165 -0.05(-2.17%)
Nov 09, 2009 2.280 2.300 2.250 2.300 2,902 +0.03(+1.55%)
Nov 06, 2009 2.294 2.294 2.260 2.265 400 +0.02(+0.67%)
Nov 05, 2009 2.250 2.410 2.250 2.250 7,695 +0.08(+3.69%)
Nov 04, 2009 2.200 2.200 2.170 2.170 5,967 +0.01(+0.46%)
Nov 03, 2009 2.255 2.255 2.130 2.160 5,387 -0.17(-7.30%)
Nov 02, 2009 2.270 2.330 2.260 2.330 300 +0.07(+3.10%)
Oct 30, 2009 2.380 2.380 2.260 2.260 23,094 -0.02(-0.88%)
Oct 29, 2009 2.530 2.530 2.280 2.280 4,997 +0.00(+0.00%)
Oct 28, 2009 2.310 2.310 2.280 2.280 4,878 -0.12(-5.00%)
Oct 27, 2009 2.480 2.480 2.400 2.400 4,627 +0.00(+0.00%)
Oct 26, 2009 2.470 2.580 2.280 2.400 6,914 -0.02(-0.76%)
Oct 23, 2009 2.418 2.420 2.418 2.418 812 +0.10(+4.24%)
Oct 22, 2009 2.320 2.450 2.280 2.320 8,035 -0.11(-4.52%)
Oct 21, 2009 2.280 2.440 2.280 2.430 9,901 +0.17(+7.52%)
Oct 20, 2009 2.260 2.280 2.250 2.260 3,746 -0.02(-0.88%)
Oct 19, 2009 2.260 2.280 2.250 2.280 6,850 +0.02(+0.88%)
Oct 16, 2009 2.290 2.290 2.260 2.260 550 -0.01(-0.44%)
Oct 15, 2009 2.250 2.290 2.250 2.270 6,325 +0.05(+2.25%)
Oct 14, 2009 2.280 2.280 2.200 2.220 4,600 -0.04(-1.77%)
Oct 13, 2009 2.210 2.260 2.210 2.260 2,324 +0.00(+0.00%)
Oct 12, 2009 2.200 2.260 2.200 2.260 2,937 +0.04(+1.81%)
Oct 09, 2009 2.220 2.220 2.220 2.220 100 +0.03(+1.42%)
Oct 08, 2009 2.180 2.190 2.150 2.189 7,014 +0.02(+0.87%)
Oct 07, 2009 2.170 2.170 2.160 2.170 505 +0.00(+0.00%)
Oct 06, 2009 2.170 2.170 2.170 2.170 100 -0.00(-0.00%)
Oct 05, 2009 2.150 2.171 2.150 2.170 2,125 -0.04(-1.81%)
Oct 02, 2009 2.200 2.271 2.160 2.210 3,100 -0.02(-0.76%)
Oct 01, 2009 2.300 2.300 2.200 2.227 3,346 -0.07(-3.17%)
Sep 30, 2009 2.250 2.300 2.202 2.300 5,528 +0.10(+4.55%)
Sep 29, 2009 2.150 2.269 2.150 2.200 3,526 +0.04(+1.70%)
Sep 28, 2009 2.233 2.233 2.160 2.163 2,184 -0.16(-6.76%)
Sep 25, 2009 2.160 2.320 2.150 2.320 1,226 +0.09(+4.04%)
Sep 24, 2009 2.140 2.270 2.060 2.230 1,400 +0.08(+3.72%)
Sep 23, 2009 2.130 2.150 2.060 2.150 4,300 +0.09(+4.37%)
Sep 22, 2009 2.100 2.260 2.050 2.060 3,025 +0.03(+1.48%)
Sep 21, 2009 2.200 2.229 2.010 2.030 16,300 -0.15(-6.88%)
Sep 18, 2009 2.290 2.290 2.180 2.180 16,064 -0.07(-3.11%)
Sep 17, 2009 2.298 2.298 2.210 2.250 3,200 +0.00(+0.00%)
Sep 16, 2009 2.220 2.289 2.200 2.250 3,750 +0.05(+2.27%)
Sep 15, 2009 2.180 2.201 2.180 2.200 8,464 -0.03(-1.35%)
Sep 14, 2009 2.150 2.250 2.150 2.230 16,693 +0.03(+1.47%)
Sep 11, 2009 2.150 2.198 2.150 2.198 4,800 -0.00(-0.10%)
Sep 10, 2009 2.170 2.200 2.170 2.200 5,959 +0.09(+4.27%)
Sep 09, 2009 2.150 2.150 2.110 2.110 600 +0.01(+0.72%)
Sep 08, 2009 2.140 2.140 2.095 2.095 600 +0.01(+0.24%)
Sep 04, 2009 2.050 2.130 2.000 2.090 2,150 -0.02(-1.12%)
Sep 03, 2009 2.208 2.208 2.080 2.114 4,900 -0.11(-4.79%)
Sep 02, 2009 2.200 2.250 2.100 2.220 14,886 +0.18(+8.82%)
Sep 01, 2009 1.930 2.250 1.930 2.040 36,986 +0.12(+6.25%)
Aug 31, 2009 1.930 1.960 1.900 1.920 8,420 -0.04(-2.04%)
Aug 28, 2009 1.930 1.960 1.900 1.960 7,019 +0.09(+4.81%)
Aug 26, 2009 1.950 1.960 1.870 1.870 14,637 -0.05(-2.60%)
Aug 25, 2009 1.880 1.966 1.880 1.920 7,423 -0.06(-3.03%)
Aug 24, 2009 1.830 1.980 1.830 1.980 6,812 +0.13(+7.03%)
Aug 21, 2009 1.850 1.870 1.810 1.850 2,700 +0.01(+0.54%)
Aug 20, 2009 1.810 1.850 1.800 1.840 28,402 +0.03(+1.66%)
Aug 19, 2009 1.810 1.810 1.790 1.810 22,453 +0.01(+0.55%)
Aug 18, 2009 1.810 1.810 1.770 1.800 128,275 -0.01(-0.55%)
Aug 17, 2009 1.830 1.830 1.760 1.810 3,330 +0.00(+0.00%)
Aug 14, 2009 1.830 1.850 1.760 1.810 9,650 -0.04(-2.16%)
Aug 13, 2009 1.810 1.885 1.810 1.850 6,630 -0.07(-3.65%)
Aug 12, 2009 1.930 1.950 1.760 1.920 42,076 -0.02(-1.03%)
Aug 11, 2009 1.950 1.950 1.770 1.940 9,746 +0.00(+0.00%)
Aug 10, 2009 1.920 1.950 1.900 1.940 36,653 -0.02(-0.90%)
Aug 07, 2009 1.920 1.960 1.920 1.958 2,329 +0.04(+1.96%)
Aug 06, 2009 1.920 1.920 1.920 1.920 2,510 -0.03(-1.54%)
Aug 05, 2009 1.930 1.990 1.930 1.950 20,375 -0.04(-2.01%)
Aug 04, 2009 1.910 1.990 1.910 1.990 5,843 +0.04(+2.31%)
Aug 03, 2009 1.940 1.950 1.900 1.945 11,181 +0.02(+0.78%)
Jul 31, 2009 1.850 1.950 1.850 1.930 35,046 +0.10(+5.46%)
Jul 29, 2009 1.850 1.830 1.830 1.830 20,200 -0.02(-1.08%)
Jul 28, 2009 1.800 1.900 1.800 1.850 8,019 +0.01(+0.61%)
Jul 27, 2009 1.900 1.911 1.800 1.839 2,600 -0.00(-0.10%)
Jul 24, 2009 1.900 1.900 1.841 1.841 6,000 -0.14(-7.05%)
Jul 23, 2009 1.860 1.980 1.720 1.980 5,600 +0.06(+3.13%)
Jul 22, 2009 1.830 1.920 1.830 1.920 3,961 +0.03(+1.59%)
Jul 21, 2009 1.840 1.890 1.805 1.890 1,700 +0.05(+2.72%)
Jul 20, 2009 1.880 1.900 1.840 1.840 8,850 +0.19(+11.52%)
Jul 17, 2009 1.640 1.660 1.610 1.650 2,075 -0.04(-2.37%)
Jul 16, 2009 1.750 1.750 1.690 1.690 1,970 -0.06(-3.42%)
Jul 15, 2009 1.860 1.860 1.750 1.750 480 +0.00(+0.00%)
Jul 14, 2009 1.640 1.750 1.640 1.750 12,000 +0.09(+5.17%)
Jul 13, 2009 1.664 1.664 1.664 1.664 100 -0.24(-12.42%)
Jul 10, 2009 1.900 1.900 1.900 1.900 8,700 +0.05(+2.70%)
Jul 09, 2009 1.844 1.870 1.680 1.850 3,288 +0.00(+0.00%)
Jul 08, 2009 1.800 1.851 1.800 1.850 11,817 +0.04(+2.21%)
Jul 07, 2009 1.610 1.810 1.610 1.810 1,350 +0.01(+0.56%)
Jul 06, 2009 1.740 1.800 1.740 1.800 1,900 +0.00(+0.00%)
Jul 02, 2009 1.750 1.800 1.750 1.800 7,632 +0.08(+4.65%)
Jul 01, 2009 1.690 1.740 1.690 1.720 2,003 +0.07(+4.24%)
Jun 30, 2009 1.620 1.740 1.620 1.650 5,076 +0.00(+0.00%)
Jun 29, 2009 1.650 1.680 1.650 1.650 4,450 -0.04(-2.37%)
Jun 26, 2009 1.690 1.690 1.650 1.690 2,995 +0.00(+0.00%)
Jun 25, 2009 1.730 1.750 1.619 1.690 7,500 -0.04(-2.31%)
Jun 24, 2009 1.850 1.850 1.720 1.730 3,028 +0.00(+0.00%)
Jun 23, 2009 1.750 1.754 1.730 1.730 2,791 -0.07(-3.89%)
Jun 22, 2009 1.770 1.800 1.750 1.800 2,600 -0.13(-6.74%)
Jun 18, 2009 1.750 1.930 1.930 1.930 3,229 +0.06(+3.21%)
Jun 17, 2009 1.870 1.870 1.870 1.870 233 -0.07(-3.61%)
Jun 16, 2009 1.970 1.990 1.750 1.940 4,000 +0.09(+4.86%)
Jun 15, 2009 1.910 1.950 1.850 1.850 5,600 +0.00(+0.00%)
Jun 12, 2009 1.920 1.920 1.850 1.850 1,827 -0.07(-3.65%)
Jun 11, 2009 1.950 1.950 1.810 1.920 18,474 +0.01(+0.52%)
Jun 10, 2009 1.750 1.920 1.750 1.910 7,000 -0.00(-0.01%)
Jun 09, 2009 1.750 1.920 1.750 1.910 4,189 +0.10(+5.53%)
Jun 08, 2009 1.791 1.810 1.791 1.810 450 -0.02(-1.09%)
Jun 05, 2009 1.876 1.970 1.830 1.830 5,630 +0.05(+2.81%)
Jun 04, 2009 1.790 1.860 1.750 1.780 1,800 +0.00(+0.00%)
Jun 03, 2009 1.760 1.885 1.760 1.780 860 -0.13(-6.81%)
Jun 02, 2009 1.910 1.911 1.760 1.910 1,573 -0.01(-0.52%)
Jun 01, 2009 1.800 1.940 1.720 1.920 35,650 -0.03(-1.54%)
May 29, 2009 1.800 1.950 1.800 1.950 638 +0.05(+2.64%)
May 28, 2009 1.940 1.940 1.810 1.900 501 +0.05(+2.70%)
May 27, 2009 1.950 1.950 1.850 1.850 26,136 +0.00(+0.00%)
May 26, 2009 1.730 1.850 1.730 1.850 5,300 +0.11(+6.20%)
May 22, 2009 1.850 1.850 1.730 1.742 532 -0.11(-5.84%)
May 21, 2009 1.830 1.850 1.790 1.850 3,750 +0.13(+7.56%)
May 20, 2009 1.680 1.720 1.650 1.720 2,500 +0.02(+1.18%)
May 19, 2009 1.650 1.700 1.650 1.700 3,000 +0.05(+3.03%)
May 15, 2009 1.660 1.650 1.650 1.650 700 -0.10(-5.71%)
May 14, 2009 1.840 1.840 1.580 1.750 19,202 +0.17(+10.76%)
May 13, 2009 1.650 1.650 1.580 1.580 450 -0.17(-9.71%)
May 12, 2009 1.900 1.900 1.490 1.750 24,634 -0.15(-7.89%)
May 11, 2009 1.900 1.950 1.900 1.900 89,470 +0.05(+2.70%)
May 08, 2009 1.710 1.850 1.660 1.850 28,960 +0.02(+1.09%)
May 07, 2009 1.810 1.830 1.810 1.830 800 +0.00(+0.00%)
May 06, 2009 1.830 1.830 1.830 1.830 3,650 +0.00(+0.00%)
May 05, 2009 1.810 1.850 1.810 1.830 6,408 -0.02(-1.08%)
May 04, 2009 1.850 1.850 1.790 1.850 9,875 +0.04(+2.20%)
May 01, 2009 1.800 1.850 1.770 1.810 22,300 +0.06(+3.43%)
Apr 30, 2009 1.650 1.800 1.650 1.750 7,100 +0.03(+1.74%)
Apr 29, 2009 1.460 1.750 1.450 1.720 18,192 -0.01(-0.58%)
Apr 28, 2009 1.720 1.730 1.720 1.730 350 +0.03(+1.76%)
Apr 24, 2009 1.700 1.700 1.700 1.700 0 -0.05(-2.86%)
Apr 23, 2009 1.740 1.750 1.740 1.750 1,400 +0.03(+1.75%)
Apr 22, 2009 1.750 1.750 1.720 1.720 3,803 +0.01(+0.57%)
Apr 21, 2009 1.730 1.730 1.700 1.710 2,744 +0.07(+4.27%)
Apr 20, 2009 1.730 1.730 1.640 1.640 1,100 +0.01(+0.61%)
Apr 17, 2009 1.750 1.750 1.600 1.630 3,928 +0.03(+1.87%)
Apr 16, 2009 1.580 1.640 1.550 1.600 2,550 +0.04(+2.56%)
Apr 15, 2009 1.530 1.640 1.510 1.560 1,400 +0.06(+4.00%)
Apr 14, 2009 1.570 1.630 1.500 1.500 2,686 +0.01(+0.67%)
Apr 13, 2009 1.750 1.750 1.434 1.490 1,650 -0.09(-5.70%)
Apr 09, 2009 1.550 1.580 1.550 1.580 700 +0.03(+1.94%)
Apr 08, 2009 1.550 1.550 1.450 1.550 900 +0.18(+12.80%)
Apr 07, 2009 1.580 1.600 1.300 1.374 8,450 -0.04(-2.55%)
Apr 06, 2009 1.400 1.410 1.400 1.410 900 -0.03(-2.08%)
Apr 03, 2009 1.581 1.600 1.440 1.440 550 -0.14(-8.86%)
Apr 02, 2009 1.620 1.620 1.480 1.580 309 -0.04(-2.47%)
Apr 01, 2009 1.560 1.620 1.420 1.620 300 +0.21(+14.89%)
Mar 31, 2009 1.600 1.600 1.410 1.410 15,235 -0.09(-6.00%)
Mar 30, 2009 1.630 1.630 1.500 1.500 275 -0.02(-1.32%)
Mar 25, 2009 1.410 1.520 1.520 1.520 5,000 +0.02(+1.34%)
Mar 24, 2009 1.480 1.640 1.360 1.500 3,462 +0.02(+1.35%)
Mar 23, 2009 1.250 1.480 1.250 1.480 1,200 +0.08(+5.71%)
Mar 20, 2009 1.410 1.410 1.400 1.400 200 -0.20(-12.50%)
Mar 19, 2009 1.380 1.750 1.370 1.600 1,450 -0.09(-5.21%)
Mar 18, 2009 1.750 1.750 1.460 1.688 2,910 +0.19(+12.53%)
Mar 17, 2009 1.490 1.740 1.450 1.500 9,250 +0.11(+7.91%)
Mar 16, 2009 1.390 1.400 1.380 1.390 2,338 +0.02(+1.46%)
Mar 13, 2009 1.360 1.480 1.350 1.370 4,800 +0.01(+0.74%)
Mar 12, 2009 1.340 1.400 1.340 1.360 400 -0.03(-2.16%)
Mar 11, 2009 1.320 1.390 1.310 1.390 940 +0.09(+6.92%)
Mar 10, 2009 1.290 1.467 1.290 1.300 4,096 +0.00(+0.00%)
Mar 09, 2009 1.390 1.400 1.300 1.300 3,050 +0.00(+0.00%)
Mar 06, 2009 1.340 1.390 1.300 1.300 1,850 -0.09(-6.47%)
Mar 05, 2009 1.390 1.390 1.390 1.390 100 -0.11(-7.33%)
Mar 04, 2009 1.490 1.500 1.460 1.500 2,200 -0.15(-9.09%)
Mar 02, 2009 1.570 1.650 1.500 1.650 1,755 +0.10(+6.45%)
Feb 27, 2009 1.500 1.550 1.500 1.550 1,225 -0.18(-10.40%)
Feb 26, 2009 1.700 1.730 1.531 1.730 1,540 -0.06(-3.52%)
Feb 25, 2009 1.510 1.800 1.510 1.793 1,100 +0.05(+3.06%)
Feb 20, 2009 1.690 1.740 1.740 1.740 23,900 +0.04(+2.35%)
Feb 19, 2009 1.730 1.730 1.700 1.700 2,050 +0.00(+0.00%)
Feb 18, 2009 1.730 1.730 1.700 1.700 5,529 -0.02(-1.16%)
Feb 17, 2009 1.830 1.830 1.720 1.720 3,116 -0.22(-11.34%)
Feb 12, 2009 2.020 1.940 1.940 1.940 200 +0.14(+7.78%)
Feb 11, 2009 2.070 2.070 1.800 1.800 1,885 -0.20(-10.00%)
Feb 10, 2009 2.050 2.050 2.000 2.000 1,050 +0.17(+9.53%)
Feb 09, 2009 1.770 1.826 1.770 1.826 6,165 +0.07(+3.75%)
Feb 06, 2009 1.770 1.770 1.760 1.760 2,200 -0.13(-6.88%)
Feb 05, 2009 1.940 1.940 1.730 1.890 2,200 -0.08(-4.06%)
Feb 04, 2009 1.660 1.970 1.660 1.970 524 +0.32(+19.39%)
Feb 03, 2009 1.840 1.840 1.600 1.650 5,300 -0.29(-14.95%)
Feb 02, 2009 2.000 2.000 1.940 1.940 200 +0.10(+5.43%)
Jan 30, 2009 1.840 1.840 1.840 1.840 200 -0.23(-11.11%)
Jan 28, 2009 2.070 2.070 2.070 2.070 100 +0.02(+0.98%)
Jan 27, 2009 2.140 2.140 2.050 2.050 3,225 +0.13(+6.77%)
Jan 26, 2009 1.810 2.000 1.750 1.920 5,988 +0.02(+1.05%)
Jan 23, 2009 2.080 2.080 1.880 1.900 1,926 +0.02(+1.06%)
Jan 22, 2009 1.860 1.880 1.860 1.880 300 +0.02(+1.08%)
Jan 21, 2009 1.630 2.180 1.630 1.860 14,497 +0.31(+20.00%)
Jan 20, 2009 1.620 1.690 1.550 1.550 5,779 -0.07(-4.32%)
Jan 16, 2009 1.620 1.660 1.620 1.620 1,426 +0.01(+0.62%)
Jan 15, 2009 1.600 1.610 1.600 1.610 3,200 -0.02(-1.22%)
Jan 14, 2009 1.760 1.760 1.510 1.630 7,961 -0.15(-8.43%)
Jan 13, 2009 2.000 2.000 1.780 1.780 5,700 -0.17(-8.72%)
Jan 12, 2009 2.110 2.110 1.950 1.950 6,320 -0.21(-9.72%)
Jan 09, 2009 2.110 2.160 2.100 2.160 1,900 -0.17(-7.30%)
Jan 08, 2009 2.400 2.400 2.220 2.330 25,227 +0.06(+2.64%)
Jan 07, 2009 2.270 2.270 2.270 2.270 7,956 -0.07(-2.99%)
Jan 06, 2009 2.000 2.340 2.000 2.340 2,270 +0.07(+3.08%)
Jan 05, 2009 2.300 2.300 2.170 2.270 5,885 +0.11(+5.09%)
Jan 02, 2009 2.150 2.290 2.150 2.160 3,600 +0.38(+21.35%)
Dec 31, 2008 1.820 1.941 1.770 1.780 16,340 -0.11(-5.82%)
Dec 30, 2008 1.960 2.000 1.890 1.890 12,286 -0.11(-5.50%)
Dec 29, 2008 2.042 2.080 1.880 2.000 6,860 -0.12(-5.66%)
Dec 26, 2008 1.900 2.410 1.900 2.120 7,125 +0.22(+11.58%)
Dec 24, 2008 1.960 1.960 1.850 1.900 4,605 -0.11(-5.47%)
Dec 23, 2008 2.030 2.060 2.010 2.010 9,170 -0.19(-8.64%)
Dec 22, 2008 2.210 2.277 2.200 2.200 3,550 +0.00(+0.00%)
Dec 19, 2008 2.100 2.238 2.080 2.200 12,362 +0.12(+5.77%)
Dec 18, 2008 1.880 2.130 1.880 2.080 105,708 +0.26(+14.29%)
Dec 17, 2008 1.800 1.820 1.800 1.820 1,005 -0.06(-3.19%)
Dec 16, 2008 1.900 1.900 1.650 1.880 37,050 +0.01(+0.53%)
Dec 15, 2008 1.960 2.050 1.680 1.870 21,936 +0.08(+4.47%)
Dec 12, 2008 1.470 1.910 1.470 1.790 92,530 +0.44(+32.59%)
Dec 11, 2008 1.360 1.370 1.300 1.350 12,404 -0.01(-0.74%)
Dec 10, 2008 1.410 1.490 1.360 1.360 9,690 -0.05(-3.55%)
Dec 09, 2008 1.415 1.415 1.410 1.410 4,750 +0.03(+2.17%)
Dec 08, 2008 1.390 1.435 1.340 1.380 9,106 -0.03(-2.13%)
Dec 05, 2008 1.390 1.430 1.384 1.410 4,580 -0.03(-2.08%)
Dec 04, 2008 1.380 1.440 1.260 1.440 14,850 +0.03(+2.12%)
Dec 03, 2008 1.410 1.450 1.410 1.410 9,600 -0.04(-2.76%)
Dec 02, 2008 1.350 1.500 1.350 1.450 18,250 +0.17(+13.28%)
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.