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, 2011 3.070 3.110 3.070 3.090 25,834 +0.01(+0.32%)
Mar 30, 2011 3.080 3.090 3.060 3.080 16,976 +0.03(+0.99%)
Mar 29, 2011 3.050 3.050 3.020 3.050 15,840 +0.03(+0.99%)
Mar 28, 2011 3.050 3.050 3.020 3.020 6,220 +0.00(+0.00%)
Mar 25, 2011 3.030 3.080 3.020 3.020 6,300 -0.01(-0.33%)
Mar 24, 2011 3.030 3.090 3.030 3.030 1,100 +0.00(+0.00%)
Mar 23, 2011 3.040 3.050 3.030 3.030 3,300 -0.02(-0.66%)
Mar 22, 2011 3.050 3.090 3.020 3.050 11,886 -0.04(-1.29%)
Mar 21, 2011 3.020 3.090 3.020 3.090 14,754 +0.00(+0.00%)
Mar 18, 2011 3.060 3.090 3.050 3.090 7,276 +0.03(+0.98%)
Mar 17, 2011 3.050 3.090 3.048 3.060 20,663 +0.01(+0.26%)
Mar 16, 2011 3.060 3.100 3.052 3.052 6,856 -0.01(-0.26%)
Mar 15, 2011 3.030 3.060 3.020 3.060 7,019 +0.04(+1.32%)
Mar 14, 2011 3.040 3.140 3.020 3.020 18,082 -0.04(-1.31%)
Mar 11, 2011 3.100 3.100 3.000 3.060 73,266 -0.03(-0.97%)
Mar 10, 2011 3.170 3.180 3.040 3.090 29,139 -0.04(-1.28%)
Mar 09, 2011 3.170 3.170 3.120 3.130 11,335 -0.05(-1.57%)
Mar 08, 2011 3.180 3.190 3.130 3.180 26,942 +0.01(+0.32%)
Mar 07, 2011 3.160 3.190 3.160 3.170 5,999 +0.02(+0.63%)
Mar 04, 2011 3.100 3.170 3.100 3.150 14,136 -0.04(-1.25%)
Mar 03, 2011 3.150 3.190 3.130 3.190 23,809 +0.03(+0.95%)
Mar 02, 2011 3.170 3.170 3.150 3.160 11,653 +0.00(+0.00%)
Mar 01, 2011 3.170 3.170 3.150 3.160 17,086 +0.00(+0.00%)
Feb 28, 2011 3.170 3.180 3.150 3.160 13,340 +0.01(+0.32%)
Feb 25, 2011 3.190 3.220 3.120 3.150 62,083 -0.04(-1.25%)
Feb 24, 2011 3.150 3.200 3.150 3.190 31,505 +0.07(+2.24%)
Feb 23, 2011 3.090 3.160 3.050 3.120 81,399 +0.12(+4.00%)
Feb 22, 2011 2.900 3.010 2.900 3.000 55,020 +0.03(+1.01%)
Feb 18, 2011 2.950 2.990 2.950 2.970 26,372 +0.02(+0.68%)
Feb 17, 2011 2.950 2.970 2.910 2.950 14,100 +0.04(+1.37%)
Feb 16, 2011 2.920 2.970 2.890 2.910 11,307 +0.02(+0.66%)
Feb 15, 2011 2.880 2.950 2.860 2.891 40,198 +0.09(+3.25%)
Feb 14, 2011 2.790 2.850 2.750 2.800 62,752 +0.10(+3.70%)
Feb 11, 2011 2.710 2.780 2.620 2.700 16,190 -0.03(-1.10%)
Feb 10, 2011 2.800 2.810 2.730 2.730 16,895 -0.07(-2.50%)
Feb 09, 2011 2.800 2.821 2.610 2.800 74,985 +0.04(+1.60%)
Feb 08, 2011 2.770 2.780 2.650 2.756 192,503 -0.26(-8.74%)
Feb 07, 2011 3.020 3.150 3.020 3.020 18,338 +0.02(+0.67%)
Feb 04, 2011 3.050 3.050 2.960 3.000 31,786 -0.05(-1.64%)
Feb 03, 2011 3.130 3.130 2.960 3.050 4,200 -0.05(-1.61%)
Feb 02, 2011 3.110 3.250 3.090 3.100 24,713 +0.11(+3.68%)
Feb 01, 2011 2.990 3.050 2.950 2.990 6,300 +0.02(+0.67%)
Jan 31, 2011 3.050 3.061 2.940 2.970 13,126 -0.09(-2.94%)
Jan 28, 2011 3.075 3.120 3.050 3.060 4,600 -0.04(-1.29%)
Jan 27, 2011 3.050 3.110 3.050 3.100 6,800 +0.00(+0.00%)
Jan 26, 2011 3.000 3.100 3.000 3.100 6,138 +0.06(+1.97%)
Jan 25, 2011 2.970 3.070 2.970 3.040 11,250 +0.04(+1.33%)
Jan 24, 2011 2.990 3.030 2.920 3.000 5,170 +0.04(+1.35%)
Jan 21, 2011 3.020 3.020 2.959 2.960 10,800 -0.10(-3.27%)
Jan 20, 2011 3.000 3.080 2.939 3.060 37,148 +0.04(+1.32%)
Jan 19, 2011 3.050 3.050 2.950 3.020 38,864 -0.03(-0.98%)
Jan 18, 2011 3.160 3.160 3.050 3.050 18,243 -0.11(-3.48%)
Jan 14, 2011 3.100 3.160 3.050 3.160 13,408 +0.05(+1.61%)
Jan 13, 2011 3.080 3.110 3.070 3.110 13,349 +0.02(+0.65%)
Jan 12, 2011 3.080 3.120 3.080 3.090 4,190 +0.01(+0.32%)
Jan 11, 2011 3.080 3.140 3.080 3.080 5,034 -0.06(-1.91%)
Jan 10, 2011 3.150 3.150 3.090 3.140 2,984 -0.01(-0.32%)
Jan 07, 2011 3.220 3.220 3.080 3.150 9,060 -0.02(-0.63%)
Jan 06, 2011 3.120 3.180 3.120 3.170 10,352 +0.00(+0.00%)
Jan 05, 2011 3.050 3.180 3.000 3.170 40,393 +0.08(+2.59%)
Jan 04, 2011 3.080 3.150 3.060 3.090 28,791 -0.01(-0.32%)
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.