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 (%)
Mar 31, 2017 1.930 1.930 1.893 1.905 13,030 -0.00(-0.26%)
Mar 30, 2017 1.870 1.910 1.865 1.910 11,244 +0.03(+1.60%)
Mar 29, 2017 1.880 1.900 1.850 1.880 23,484 -0.05(-2.59%)
Mar 28, 2017 1.930 1.960 1.910 1.930 15,457 -0.02(-1.03%)
Mar 27, 2017 1.933 1.950 1.920 1.950 11,756 -0.02(-1.02%)
Mar 24, 2017 1.950 1.970 1.940 1.970 14,381 +0.04(+2.07%)
Mar 23, 2017 2.020 2.020 1.800 1.930 44,638 -0.07(-3.50%)
Mar 22, 2017 2.080 2.080 1.970 2.000 32,629 -0.03(-1.57%)
Mar 21, 2017 2.040 2.050 2.000 2.032 40,592 +0.02(+1.09%)
Mar 20, 2017 2.000 2.050 1.950 2.010 73,422 +0.07(+3.61%)
Mar 17, 2017 1.970 2.000 1.920 1.940 38,039 +0.01(+0.52%)
Mar 16, 2017 1.890 1.966 1.890 1.930 63,514 +0.06(+3.21%)
Mar 15, 2017 1.880 1.890 1.870 1.870 76,313 +0.01(+0.54%)
Mar 14, 2017 1.880 1.890 1.841 1.860 16,164 -0.02(-1.06%)
Mar 13, 2017 1.800 1.880 1.800 1.880 18,487 +0.09(+5.03%)
Mar 10, 2017 1.820 1.830 1.780 1.790 63,930 -0.02(-1.10%)
Mar 09, 2017 1.830 1.850 1.800 1.810 6,433 +0.01(+0.56%)
Mar 08, 2017 1.770 1.810 1.760 1.800 15,347 +0.01(+0.56%)
Mar 07, 2017 1.800 1.850 1.770 1.790 23,355 -0.06(-3.24%)
Mar 06, 2017 1.870 1.870 1.780 1.850 11,527 +0.00(+0.01%)
Mar 03, 2017 1.830 1.880 1.811 1.850 40,310 +0.05(+2.77%)
Mar 02, 2017 1.790 1.860 1.790 1.800 46,747 -0.01(-0.55%)
Mar 01, 2017 1.830 1.830 1.790 1.810 22,336 +0.02(+1.12%)
Feb 28, 2017 1.800 1.830 1.790 1.790 24,690 -0.02(-1.10%)
Feb 27, 2017 1.780 1.810 1.760 1.810 82,394 +0.03(+1.69%)
Feb 24, 2017 1.800 1.800 1.760 1.780 7,091 -0.01(-0.56%)
Feb 23, 2017 1.820 1.820 1.761 1.790 23,427 +0.02(+1.12%)
Feb 22, 2017 1.788 1.807 1.770 1.770 5,354 -0.01(-0.56%)
Feb 21, 2017 1.810 1.820 1.780 1.780 23,038 -0.03(-1.60%)
Feb 17, 2017 1.809 1.809 1.809 0 +0.01(+0.49%)
Feb 16, 2017 1.800 1.800 1.770 1.800 6,377 +0.03(+1.69%)
Feb 15, 2017 1.830 1.830 1.770 1.770 21,507 -0.04(-2.21%)
Feb 14, 2017 1.890 1.920 1.760 1.810 45,407 -0.08(-4.23%)
Feb 13, 2017 1.800 1.900 1.800 1.890 19,823 -0.01(-0.53%)
Feb 10, 2017 1.833 1.910 1.750 1.900 69,585 +0.07(+3.83%)
Feb 09, 2017 1.760 1.839 1.760 1.830 1,976 +0.01(+0.55%)
Feb 08, 2017 1.820 1.820 1.820 1.820 253 -0.01(-0.30%)
Feb 07, 2017 1.820 1.850 1.800 1.825 4,365 +0.02(+0.86%)
Feb 06, 2017 1.810 1.860 1.810 1.810 6,978 -0.03(-1.64%)
Feb 03, 2017 1.860 1.870 1.820 1.840 12,003 +0.01(+0.56%)
Feb 02, 2017 1.831 1.836 1.811 1.830 12,761 +0.04(+2.23%)
Feb 01, 2017 1.770 1.800 1.770 1.790 1,378 +0.01(+0.56%)
Jan 31, 2017 1.838 1.840 1.760 1.780 3,198 -0.01(-0.56%)
Jan 30, 2017 1.750 1.850 1.750 1.790 47,795 +0.03(+1.70%)
Jan 27, 2017 1.750 1.780 1.750 1.760 4,319 +0.01(+0.57%)
Jan 26, 2017 1.770 1.778 1.750 1.750 5,530 -0.01(-0.57%)
Jan 25, 2017 1.750 1.790 1.750 1.760 9,935 -0.01(-0.56%)
Jan 24, 2017 1.760 1.770 1.750 1.770 4,251 -0.01(-0.56%)
Jan 23, 2017 1.780 1.780 1.780 1.780 288 -0.02(-1.11%)
Jan 20, 2017 1.760 1.810 1.750 1.800 14,161 +0.01(+0.56%)
Jan 19, 2017 1.791 1.850 1.770 1.790 20,098 +0.01(+0.56%)
Jan 18, 2017 1.788 1.800 1.780 1.780 3,985 +0.00(+0.00%)
Jan 17, 2017 1.780 1.880 1.780 1.780 57,808 -0.04(-2.20%)
Jan 13, 2017 1.820 1.820 1.820 0 +0.04(+2.25%)
Jan 12, 2017 1.761 1.780 1.761 1.780 6,416 +0.01(+0.56%)
Jan 11, 2017 1.730 1.780 1.725 1.770 57,099 +0.03(+1.79%)
Jan 10, 2017 1.740 1.750 1.710 1.739 42,511 +0.03(+1.70%)
Jan 09, 2017 1.730 1.750 1.710 1.710 19,276 -0.03(-1.71%)
Jan 06, 2017 1.710 1.750 1.707 1.740 77,416 +0.03(+1.74%)
Jan 05, 2017 1.710 1.725 1.700 1.710 16,926 +0.01(+0.59%)
Jan 04, 2017 1.720 1.740 1.700 1.700 13,847 -0.04(-2.30%)
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.