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, 2008 3.690 3.690 3.450 3.460 78,135 -0.20(-5.46%)
Mar 28, 2008 3.630 3.710 3.630 3.660 12,308 +0.00(+0.00%)
Mar 27, 2008 3.780 3.794 3.530 3.660 21,500 -0.09(-2.40%)
Mar 26, 2008 3.870 3.920 3.710 3.750 11,172 -0.11(-2.85%)
Mar 25, 2008 3.710 3.890 3.710 3.860 42,521 +0.15(+4.04%)
Mar 24, 2008 3.700 3.730 3.690 3.710 97,463 +0.01(+0.27%)
Mar 21, 2008 3.850 3.850 3.680 3.700 29,450 +0.00(+0.00%)
Mar 20, 2008 3.850 3.850 3.680 3.700 29,450 -0.11(-2.88%)
Mar 19, 2008 3.870 3.890 3.760 3.810 59,644 -0.10(-2.56%)
Mar 18, 2008 4.010 4.130 3.890 3.910 33,150 -0.19(-4.63%)
Mar 17, 2008 4.220 4.220 3.850 4.100 47,388 -0.12(-2.84%)
Mar 14, 2008 4.240 4.250 4.150 4.220 12,175 +0.00(+0.00%)
Mar 13, 2008 4.110 4.270 4.100 4.220 21,870 -0.05(-1.17%)
Mar 12, 2008 4.190 4.300 4.150 4.270 12,798 +0.18(+4.40%)
Mar 11, 2008 3.900 4.190 3.900 4.090 24,417 -0.07(-1.68%)
Mar 10, 2008 4.210 4.230 4.100 4.160 35,301 -0.04(-0.95%)
Mar 07, 2008 4.190 4.280 4.150 4.200 12,431 +0.01(+0.24%)
Mar 06, 2008 4.300 4.310 4.180 4.190 14,029 -0.09(-2.10%)
Mar 05, 2008 4.150 4.440 4.110 4.280 26,469 +0.11(+2.64%)
Mar 04, 2008 4.200 4.420 4.100 4.170 20,123 -0.05(-1.18%)
Mar 03, 2008 4.280 4.350 4.200 4.220 19,369 -0.03(-0.71%)
Feb 29, 2008 4.290 4.520 4.250 4.250 13,902 -0.04(-0.93%)
Feb 28, 2008 4.350 4.350 4.200 4.290 32,210 +0.01(+0.23%)
Feb 27, 2008 4.150 4.350 4.100 4.280 57,350 +0.08(+1.90%)
Feb 26, 2008 4.200 4.210 4.150 4.200 73,017 -0.04(-0.94%)
Feb 25, 2008 4.260 4.280 4.210 4.240 44,220 -0.04(-0.93%)
Feb 22, 2008 4.390 4.390 4.250 4.280 23,580 -0.07(-1.61%)
Feb 21, 2008 4.370 4.370 4.260 4.350 37,069 +0.03(+0.69%)
Feb 20, 2008 4.400 4.400 4.300 4.320 14,630 -0.08(-1.82%)
Feb 19, 2008 4.420 4.430 4.390 4.400 37,444 -0.02(-0.45%)
Feb 18, 2008 4.500 4.520 4.200 4.420 38,803 +0.00(+0.00%)
Feb 15, 2008 4.500 4.520 4.200 4.420 38,803 -0.08(-1.78%)
Feb 14, 2008 4.540 4.540 4.410 4.500 13,335 +0.00(+0.00%)
Feb 13, 2008 4.620 4.650 4.350 4.500 47,174 -0.07(-1.53%)
Feb 12, 2008 4.560 4.630 4.500 4.570 132,963 +0.06(+1.33%)
Feb 11, 2008 5.260 5.260 4.050 4.510 753,335 -1.48(-24.71%)
Feb 08, 2008 5.870 6.090 5.790 5.990 32,500 +0.19(+3.27%)
Feb 07, 2008 5.940 5.940 5.340 5.800 30,113 -0.08(-1.36%)
Feb 06, 2008 5.990 6.040 5.860 5.880 38,123 +0.04(+0.68%)
Feb 05, 2008 5.620 6.050 5.550 5.840 69,218 +0.28(+5.04%)
Feb 04, 2008 5.890 5.890 5.240 5.560 34,884 -0.24(-4.14%)
Feb 01, 2008 5.150 6.000 5.040 5.800 50,156 +0.65(+12.62%)
Jan 31, 2008 5.230 5.300 5.040 5.150 45,451 -0.17(-3.20%)
Jan 30, 2008 4.950 5.630 4.900 5.320 84,740 +0.37(+7.47%)
Jan 29, 2008 4.900 4.950 4.830 4.950 13,215 +0.14(+2.91%)
Jan 28, 2008 4.900 4.990 4.800 4.810 22,561 -0.11(-2.24%)
Jan 25, 2008 4.650 4.930 4.580 4.920 34,417 +0.26(+5.58%)
Jan 24, 2008 4.780 4.780 4.510 4.660 18,304 -0.14(-2.92%)
Jan 23, 2008 4.780 4.820 4.510 4.800 27,565 +0.06(+1.27%)
Jan 22, 2008 4.750 4.950 4.210 4.740 129,784 -0.27(-5.39%)
Jan 21, 2008 5.070 5.200 4.920 5.010 20,492 +0.00(+0.00%)
Jan 18, 2008 5.070 5.200 4.920 5.010 20,492 +0.06(+1.21%)
Jan 17, 2008 5.160 5.210 4.950 4.950 53,364 -0.34(-6.43%)
Jan 16, 2008 5.070 5.520 5.060 5.290 73,587 -0.04(-0.75%)
Jan 15, 2008 4.950 5.420 4.900 5.330 48,673 +0.33(+6.60%)
Jan 14, 2008 5.120 5.120 4.870 5.000 93,167 -0.12(-2.34%)
Jan 11, 2008 5.220 5.290 4.840 5.120 69,056 -0.05(-0.97%)
Jan 10, 2008 5.430 5.430 5.130 5.170 36,644 -0.25(-4.61%)
Jan 09, 2008 5.500 5.550 5.260 5.420 42,613 -0.10(-1.81%)
Jan 08, 2008 5.590 5.860 5.520 5.520 34,788 -0.33(-5.64%)
Jan 07, 2008 5.900 5.960 5.530 5.850 68,916 +0.00(+0.00%)
Jan 04, 2008 6.160 6.160 5.770 5.850 48,636 -0.31(-5.03%)
Jan 03, 2008 5.860 6.290 5.860 6.160 48,169 +0.16(+2.67%)
Jan 02, 2008 6.190 6.190 5.820 6.000 45,377 -0.17(-2.76%)
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.