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, 2012 2.170 2.200 2.150 2.200 2,600 +0.05(+2.32%)
Aug 30, 2012 2.190 2.268 2.150 2.150 21,421 -0.04(-1.83%)
Aug 29, 2012 2.100 2.190 2.100 2.190 20,600 +0.06(+2.58%)
Aug 27, 2012 2.150 2.150 2.100 2.135 10,887 -0.02(-0.70%)
Aug 24, 2012 2.100 2.150 2.093 2.150 11,308 +0.05(+2.38%)
Aug 23, 2012 2.070 2.100 2.070 2.100 10,150 +0.02(+0.96%)
Aug 22, 2012 2.080 2.080 2.080 2.080 500 -0.02(-0.95%)
Aug 21, 2012 2.140 2.140 2.060 2.100 19,303 +0.02(+0.96%)
Aug 20, 2012 2.080 2.080 2.080 2.080 425 -0.02(-0.95%)
Aug 17, 2012 2.080 2.100 2.070 2.100 1,313 -0.06(-2.78%)
Aug 16, 2012 2.100 2.160 2.090 2.160 11,640 +0.06(+2.86%)
Aug 15, 2012 2.080 2.100 2.074 2.100 6,765 +0.02(+0.76%)
Aug 14, 2012 2.060 2.084 2.020 2.084 15,877 +0.02(+1.17%)
Aug 13, 2012 2.060 2.062 2.060 2.060 10,126 +0.00(+0.00%)
Aug 10, 2012 2.070 2.098 2.010 2.060 12,106 -0.01(-0.53%)
Aug 09, 2012 2.060 2.071 2.040 2.071 5,051 +0.01(+0.53%)
Aug 08, 2012 2.060 2.060 2.060 2.060 100 +0.00(+0.00%)
Aug 07, 2012 2.170 2.170 2.040 2.060 3,010 -0.03(-1.44%)
Aug 06, 2012 2.090 2.140 2.035 2.090 30,442 -0.01(-0.48%)
Aug 03, 2012 2.100 2.100 2.050 2.100 81,887 +0.09(+4.48%)
Aug 02, 2012 2.010 2.010 2.010 2.010 600 -0.09(-4.29%)
Aug 01, 2012 2.060 2.100 2.060 2.100 10,468 +0.10(+5.00%)
Jul 31, 2012 2.070 2.100 1.965 2.000 16,200 -0.10(-4.72%)
Jul 30, 2012 2.060 2.099 2.060 2.099 200 +0.01(+0.43%)
Jul 26, 2012 2.100 2.090 2.090 2.090 7,600 +0.06(+2.96%)
Jul 24, 2012 2.010 2.030 2.030 2.030 1,200 -0.02(-0.98%)
Jul 23, 2012 2.090 2.090 2.050 2.050 1,503 -0.11(-5.09%)
Jul 20, 2012 2.160 2.160 2.160 2.160 500 +0.06(+2.86%)
Jul 19, 2012 2.100 2.100 2.100 2.100 5,000 +0.00(+0.00%)
Jul 18, 2012 2.050 2.134 2.050 2.100 7,894 +0.09(+4.48%)
Jul 17, 2012 2.090 2.100 2.000 2.010 11,530 -0.09(-4.28%)
Jul 16, 2012 2.100 2.100 2.096 2.100 4,600 -0.00(-0.00%)
Jul 13, 2012 2.070 2.100 2.070 2.100 1,300 +0.00(+0.00%)
Jul 11, 2012 2.100 2.100 2.100 2.100 800 +0.00(+0.00%)
Jul 10, 2012 2.100 2.120 2.100 2.100 1,070 +0.00(+0.00%)
Jul 09, 2012 2.120 2.150 2.100 2.100 7,496 +0.05(+2.44%)
Jul 06, 2012 2.150 2.150 2.050 2.050 2,250 -0.01(-0.49%)
Jul 05, 2012 2.060 2.060 2.060 2.060 400 -0.04(-1.86%)
Jul 03, 2012 2.099 2.099 2.099 2.099 140 +0.05(+2.39%)
Jul 02, 2012 2.020 2.070 1.900 2.050 5,184 -0.10(-4.65%)
Jun 29, 2012 2.149 2.150 2.149 2.150 2,375 +0.05(+2.38%)
Jun 28, 2012 1.910 2.160 1.910 2.100 6,050 +0.06(+2.89%)
Jun 27, 2012 2.040 2.080 2.040 2.041 977 -0.11(-5.07%)
Jun 25, 2012 2.150 2.150 2.150 2.150 1,000 +0.09(+4.37%)
Jun 22, 2012 2.170 2.200 2.010 2.060 6,519 -0.14(-6.32%)
Jun 21, 2012 2.199 2.199 2.199 2.199 130 +0.13(+6.23%)
Jun 19, 2012 2.200 2.070 2.070 2.070 300 +0.01(+0.49%)
Jun 18, 2012 2.101 2.101 2.060 2.060 1,816 -0.12(-5.50%)
Jun 15, 2012 2.090 2.180 2.070 2.180 723 +0.12(+5.83%)
Jun 14, 2012 2.080 2.080 2.060 2.060 2,755 -0.02(-0.96%)
Jun 12, 2012 2.070 2.080 2.080 2.080 2,100 -0.02(-0.95%)
Jun 11, 2012 2.150 2.240 2.040 2.100 5,395 -0.05(-2.33%)
Jun 08, 2012 2.150 2.150 2.150 2.150 100 +0.01(+0.46%)
Jun 07, 2012 2.180 2.180 2.140 2.140 3,300 -0.01(-0.46%)
Jun 06, 2012 2.150 2.150 2.150 2.150 250 -0.06(-2.67%)
Jun 05, 2012 2.220 2.220 2.140 2.209 1,600 -0.00(-0.05%)
Jun 04, 2012 2.210 2.218 2.210 2.210 2,320 +0.05(+2.31%)
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.