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 (%)
Jul 31, 2023 0.6020 0.6502 0.6011 0.6334 186,430 -0.00(-0.02%)
Jul 28, 2023 0.6100 0.6460 0.6001 0.6335 643,136 +0.03(+5.58%)
Jul 27, 2023 0.6100 0.6237 0.5960 0.6000 47,429 -0.02(-3.83%)
Jul 26, 2023 0.6010 0.6239 0.5927 0.6239 44,199 +0.02(+3.12%)
Jul 25, 2023 0.6369 0.6369 0.6021 0.6050 39,748 -0.03(-5.02%)
Jul 24, 2023 0.6200 0.6379 0.6000 0.6370 22,152 +0.04(+6.13%)
Jul 21, 2023 0.6002 0.6196 0.6002 0.6002 10,996 -0.02(-3.18%)
Jul 20, 2023 0.6380 0.6380 0.6004 0.6199 7,721 -0.02(-2.68%)
Jul 19, 2023 0.5900 0.6370 0.5848 0.6370 16,553 +0.05(+7.97%)
Jul 18, 2023 0.6200 0.6350 0.5766 0.5900 124,339 -0.03(-4.84%)
Jul 17, 2023 0.6205 0.6496 0.6200 0.6200 21,541 -0.02(-2.78%)
Jul 14, 2023 0.6400 0.6499 0.6231 0.6377 18,551 -0.02(-2.86%)
Jul 13, 2023 0.6800 0.6800 0.6273 0.6565 69,093 +0.00(+0.46%)
Jul 12, 2023 0.6649 0.6658 0.6251 0.6535 16,102 -0.00(-0.02%)
Jul 11, 2023 0.6205 0.6874 0.6205 0.6536 17,006 +0.02(+3.75%)
Jul 10, 2023 0.6400 0.6891 0.6300 0.6300 5,523 -0.01(-1.50%)
Jul 07, 2023 0.6350 0.6551 0.6242 0.6396 18,355 +0.00(+0.36%)
Jul 06, 2023 0.6400 0.6400 0.6205 0.6373 8,527 -0.00(-0.27%)
Jul 05, 2023 0.6400 0.6400 0.6205 0.6390 8,632 -0.00(-0.16%)
Jul 03, 2023 0.6300 0.6400 0.6201 0.6400 3,942 +0.02(+3.23%)
Jun 30, 2023 0.6100 0.6300 0.6100 0.6200 5,236 -0.01(-1.43%)
Jun 29, 2023 0.6220 0.6298 0.5952 0.6290 8,708 +0.01(+2.43%)
Jun 28, 2023 0.6198 0.6598 0.6002 0.6141 29,023 +0.01(+1.99%)
Jun 27, 2023 0.6100 0.6369 0.6011 0.6021 28,464 -0.03(-4.58%)
Jun 26, 2023 0.6598 0.6598 0.6300 0.6310 5,438 +0.00(+0.16%)
Jun 23, 2023 0.6306 0.6644 0.6040 0.6300 70,136 -0.04(-5.39%)
Jun 22, 2023 0.6500 0.6720 0.6354 0.6659 32,617 -0.00(-0.31%)
Jun 21, 2023 0.6397 0.6680 0.6000 0.6680 92,350 +0.03(+3.89%)
Jun 20, 2023 0.6200 0.6478 0.6002 0.6430 46,065 +0.02(+3.56%)
Jun 16, 2023 0.6250 0.6459 0.6070 0.6209 79,682 -0.00(-0.66%)
Jun 15, 2023 0.7000 0.7084 0.6000 0.6250 650,019 -0.01(-0.79%)
Jun 14, 2023 0.6000 0.6300 0.5985 0.6300 1,720,943 +0.03(+5.56%)
Jun 13, 2023 0.6178 0.6178 0.5929 0.5968 22,205 -0.00(-0.53%)
Jun 12, 2023 0.6070 0.6185 0.5806 0.6000 75,458 -0.02(-3.23%)
Jun 09, 2023 0.6500 0.6600 0.6132 0.6200 142,311 -0.02(-3.14%)
Jun 08, 2023 0.6201 0.6500 0.6100 0.6401 17,990 +0.02(+3.21%)
Jun 07, 2023 0.6301 0.6694 0.6202 0.6202 46,555 -0.04(-6.02%)
Jun 06, 2023 0.6300 0.6599 0.6300 0.6599 37,004 +0.02(+2.63%)
Jun 05, 2023 0.6500 0.6542 0.6300 0.6430 22,150 +0.02(+3.61%)
Jun 02, 2023 0.6398 0.6398 0.6100 0.6206 16,678 -0.01(-1.90%)
Jun 01, 2023 0.6014 0.6498 0.6014 0.6326 53,792 +0.01(+2.03%)
May 31, 2023 0.6137 0.6565 0.6000 0.6200 60,860 +0.01(+1.03%)
May 30, 2023 0.6250 0.6400 0.6000 0.6137 48,426 +0.00(+0.64%)
May 26, 2023 0.6100 0.6994 0.5980 0.6098 31,292 +0.01(+2.50%)
May 25, 2023 0.6100 0.6141 0.5949 0.5949 15,404 -0.02(-3.11%)
May 24, 2023 0.5900 0.6140 0.5900 0.6140 8,454 +0.02(+3.21%)
May 23, 2023 0.5801 0.6030 0.5801 0.5949 22,239 -0.01(-0.85%)
May 22, 2023 0.5966 0.6140 0.5700 0.6000 33,121 +0.00(+0.57%)
May 19, 2023 0.5800 0.6139 0.5700 0.5966 65,971 +0.02(+2.86%)
May 18, 2023 0.5600 0.5800 0.5600 0.5800 12,206 +0.00(+0.68%)
May 17, 2023 0.5810 0.5850 0.5510 0.5761 82,790 -0.00(-0.84%)
May 16, 2023 0.7200 0.7200 0.5500 0.5810 550,683 -0.24(-29.15%)
May 15, 2023 0.8600 0.8700 0.8122 0.8201 78,504 -0.06(-6.80%)
May 12, 2023 0.8257 0.8979 0.8257 0.8799 34,893 +0.06(+7.58%)
May 11, 2023 0.8300 0.8300 0.8013 0.8179 28,081 -0.01(-1.03%)
May 10, 2023 0.8500 0.8500 0.8226 0.8264 16,501 -0.02(-2.78%)
May 09, 2023 0.8144 0.8144 0.8144 0.8500 27,749 +0.03(+3.62%)
May 08, 2023 0.8201 0.8500 0.8100 0.8203 42,039 -0.05(-5.72%)
May 05, 2023 0.9400 0.9400 0.8701 0.8701 21,608 -0.01(-1.14%)
May 04, 2023 0.9749 0.9749 0.8737 0.8801 40,170 -0.04(-4.34%)
May 03, 2023 0.9200 0.9900 0.9200 0.9200 9,216 -0.00(-0.12%)
May 02, 2023 0.9300 0.9300 0.9211 0.9211 7,697 -0.01(-1.49%)
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.