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, 2014 3.210 3.320 3.170 3.320 63,284 +0.15(+4.74%)
Mar 28, 2014 3.150 3.189 3.100 3.170 14,741 +0.07(+2.25%)
Mar 27, 2014 3.130 3.200 3.100 3.100 20,561 -0.06(-1.90%)
Mar 26, 2014 3.210 3.230 3.150 3.160 9,365 -0.02(-0.63%)
Mar 25, 2014 3.150 3.230 3.130 3.180 10,827 +0.03(+0.95%)
Mar 24, 2014 3.140 3.260 3.130 3.150 102,668 +0.01(+0.32%)
Mar 21, 2014 3.140 3.140 3.100 3.140 14,865 +0.00(+0.00%)
Mar 20, 2014 3.130 3.150 3.110 3.140 15,451 +0.00(+0.00%)
Mar 19, 2014 3.140 3.200 3.090 3.140 33,768 +0.02(+0.61%)
Mar 18, 2014 3.140 3.161 3.060 3.121 77,016 -0.01(-0.29%)
Mar 17, 2014 3.090 3.140 2.920 3.130 129,791 +0.17(+5.74%)
Mar 14, 2014 3.000 3.029 2.871 2.960 14,318 -0.09(-2.95%)
Mar 13, 2014 3.070 3.070 3.020 3.050 9,118 +0.01(+0.33%)
Mar 12, 2014 3.100 3.100 3.020 3.040 19,181 -0.02(-0.65%)
Mar 11, 2014 3.140 3.140 3.060 3.060 37,948 -0.07(-2.24%)
Mar 10, 2014 3.090 3.150 3.080 3.130 98,471 +0.02(+0.64%)
Mar 07, 2014 3.110 3.110 3.080 3.110 33,293 +0.01(+0.32%)
Mar 06, 2014 3.110 3.110 3.050 3.100 32,689 +0.00(+0.14%)
Mar 05, 2014 3.150 3.150 2.970 3.096 37,372 -0.05(-1.73%)
Mar 04, 2014 2.950 3.170 2.930 3.150 136,836 +0.09(+2.94%)
Mar 03, 2014 2.930 3.061 2.880 3.060 194,358 +0.23(+8.13%)
Feb 28, 2014 2.830 2.850 2.811 2.830 18,347 -0.02(-0.70%)
Feb 27, 2014 2.800 2.850 2.800 2.850 28,215 +0.05(+1.78%)
Feb 26, 2014 2.940 2.950 2.800 2.800 75,060 -0.11(-3.90%)
Feb 25, 2014 2.960 2.960 2.900 2.914 31,553 +0.03(+1.17%)
Feb 24, 2014 2.960 2.960 2.880 2.880 67,033 -0.03(-0.89%)
Feb 21, 2014 2.910 2.910 2.900 2.906 39,542 +0.01(+0.20%)
Feb 20, 2014 2.940 2.940 2.880 2.900 23,715 -0.04(-1.36%)
Feb 19, 2014 2.900 2.950 2.877 2.940 54,385 +0.08(+2.80%)
Feb 18, 2014 2.750 2.860 2.733 2.860 131,058 +0.17(+6.12%)
Feb 14, 2014 2.660 2.695 2.695 2.695 72,500 +0.07(+2.86%)
Feb 13, 2014 3.010 3.010 2.550 2.620 207,572 -0.48(-15.48%)
Feb 12, 2014 3.150 3.150 3.090 3.100 10,601 -0.05(-1.59%)
Feb 11, 2014 3.160 3.160 3.070 3.150 49,377 +0.01(+0.32%)
Feb 10, 2014 2.980 3.140 2.980 3.140 48,702 +0.21(+7.17%)
Feb 07, 2014 2.950 2.950 2.910 2.930 13,163 -0.02(-0.68%)
Feb 06, 2014 2.922 2.980 2.910 2.950 29,590 -0.02(-0.67%)
Feb 05, 2014 3.170 3.170 2.810 2.970 159,028 -0.20(-6.31%)
Feb 04, 2014 3.270 3.270 3.160 3.170 27,301 -0.04(-1.25%)
Feb 03, 2014 3.280 3.300 3.160 3.210 86,230 -0.08(-2.46%)
Jan 31, 2014 3.340 3.340 3.100 3.291 29,179 -0.01(-0.27%)
Jan 30, 2014 3.280 3.330 3.259 3.300 27,066 +0.04(+1.23%)
Jan 29, 2014 3.280 3.300 3.180 3.260 52,849 +0.01(+0.31%)
Jan 28, 2014 3.190 3.299 3.190 3.250 36,785 +0.12(+3.83%)
Jan 27, 2014 3.200 3.200 3.091 3.130 70,078 -0.04(-1.26%)
Jan 24, 2014 3.260 3.260 3.160 3.170 39,955 -0.02(-0.63%)
Jan 23, 2014 3.300 3.300 3.150 3.190 82,823 -0.11(-3.25%)
Jan 22, 2014 3.370 3.370 3.250 3.297 67,535 -0.00(-0.09%)
Jan 21, 2014 3.420 3.420 3.250 3.300 197,384 +0.09(+2.80%)
Jan 17, 2014 3.150 3.210 3.210 3.210 108,300 +0.07(+2.23%)
Jan 16, 2014 2.980 3.200 2.979 3.140 226,359 +0.21(+7.17%)
Jan 15, 2014 2.930 2.950 2.910 2.930 22,838 +0.00(+0.00%)
Jan 14, 2014 3.000 3.000 2.930 2.930 6,755 -0.04(-1.35%)
Jan 13, 2014 2.980 2.990 2.920 2.970 95,603 +0.06(+2.06%)
Jan 10, 2014 2.970 2.970 2.910 2.910 21,701 -0.02(-0.68%)
Jan 09, 2014 2.970 2.970 2.930 2.930 8,099 -0.02(-0.68%)
Jan 08, 2014 2.950 2.990 2.900 2.950 39,670 -0.00(-0.17%)
Jan 07, 2014 2.910 2.990 2.870 2.955 55,007 +0.01(+0.51%)
Jan 06, 2014 2.860 2.940 2.860 2.940 155,446 +0.14(+5.00%)
Jan 03, 2014 2.760 2.989 2.740 2.800 85,556 +0.11(+4.09%)
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.