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 29, 2011 2.570 2.620 2.550 2.620 7,815 +0.05(+1.95%)
Jul 28, 2011 2.590 2.590 2.570 2.570 6,365 -0.02(-0.77%)
Jul 27, 2011 2.590 2.600 2.570 2.590 2,880 +0.02(+0.78%)
Jul 26, 2011 2.580 2.600 2.570 2.570 15,745 -0.01(-0.39%)
Jul 25, 2011 2.570 2.600 2.570 2.580 16,521 -0.01(-0.39%)
Jul 22, 2011 2.580 2.600 2.580 2.590 6,711 -0.06(-2.26%)
Jul 21, 2011 2.590 2.650 2.590 2.650 2,655 +0.04(+1.53%)
Jul 20, 2011 2.630 2.630 2.540 2.610 9,018 +0.02(+0.77%)
Jul 19, 2011 2.580 2.620 2.560 2.590 8,574 -0.01(-0.38%)
Jul 18, 2011 2.574 2.629 2.530 2.600 9,790 +0.03(+1.16%)
Jul 15, 2011 2.550 2.570 2.530 2.570 4,500 +0.04(+1.58%)
Jul 14, 2011 2.550 2.550 2.530 2.530 20,950 -0.04(-1.56%)
Jul 13, 2011 2.590 2.600 2.530 2.570 10,929 +0.03(+1.18%)
Jul 12, 2011 2.579 2.629 2.540 2.540 10,908 -0.01(-0.39%)
Jul 11, 2011 2.570 2.590 2.550 2.550 4,700 -0.02(-0.78%)
Jul 08, 2011 2.590 2.620 2.570 2.570 2,891 -0.01(-0.39%)
Jul 07, 2011 2.600 2.600 2.580 2.580 31,550 -0.01(-0.39%)
Jul 06, 2011 2.640 2.640 2.590 2.590 7,858 -0.06(-2.26%)
Jul 05, 2011 2.650 2.670 2.610 2.650 14,276 +0.03(+1.15%)
Jul 01, 2011 2.610 2.650 2.610 2.620 5,050 +0.02(+0.77%)
Jun 30, 2011 2.570 2.635 2.540 2.600 20,765 +0.06(+2.36%)
Jun 29, 2011 2.550 2.610 2.540 2.540 6,950 -0.06(-2.31%)
Jun 28, 2011 2.550 2.600 2.530 2.600 10,398 +0.01(+0.39%)
Jun 27, 2011 2.599 2.600 2.530 2.590 12,869 +0.00(+0.00%)
Jun 24, 2011 2.540 2.590 2.500 2.590 15,172 +0.02(+0.77%)
Jun 23, 2011 2.530 2.576 2.520 2.570 9,522 +0.04(+1.58%)
Jun 22, 2011 2.530 2.570 2.519 2.530 9,485 -0.02(-0.78%)
Jun 21, 2011 2.570 2.600 2.540 2.550 2,815 +0.00(+0.00%)
Jun 20, 2011 2.550 2.630 2.540 2.550 8,407 -0.03(-1.16%)
Jun 17, 2011 2.510 2.580 2.510 2.580 5,750 +0.08(+3.20%)
Jun 16, 2011 2.470 2.500 2.457 2.500 4,169 +0.03(+1.22%)
Jun 15, 2011 2.530 2.590 2.470 2.470 6,779 -0.06(-2.38%)
Jun 14, 2011 2.510 2.590 2.450 2.530 27,171 -0.02(-0.78%)
Jun 13, 2011 2.480 2.670 2.400 2.550 19,500 +0.11(+4.51%)
Jun 10, 2011 2.400 2.550 2.400 2.440 22,650 -0.06(-2.40%)
Jun 09, 2011 2.500 2.500 2.471 2.500 3,675 +0.00(+0.00%)
Jun 08, 2011 2.490 2.510 2.450 2.500 18,824 -0.01(-0.40%)
Jun 07, 2011 2.440 2.520 2.430 2.510 15,690 +0.07(+2.87%)
Jun 06, 2011 2.470 2.510 2.440 2.440 59,743 -0.01(-0.41%)
Jun 03, 2011 2.450 2.510 2.430 2.450 38,310 -0.21(-7.90%)
May 24, 2011 2.700 2.730 2.660 2.660 13,882 -0.04(-1.48%)
May 23, 2011 2.720 2.770 2.700 2.700 9,715 -0.01(-0.37%)
May 20, 2011 2.700 2.740 2.700 2.710 7,385 -0.01(-0.37%)
May 19, 2011 2.700 2.730 2.700 2.720 19,854 +0.02(+0.74%)
May 18, 2011 2.650 2.730 2.640 2.700 34,447 +0.09(+3.45%)
May 17, 2011 2.600 2.610 2.550 2.610 7,743 +0.01(+0.38%)
May 16, 2011 2.680 2.680 2.590 2.600 30,615 -0.04(-1.52%)
May 13, 2011 2.650 2.650 2.640 2.640 7,600 +0.02(+0.76%)
May 12, 2011 2.650 2.650 2.610 2.620 8,440 -0.03(-1.13%)
May 11, 2011 2.680 2.680 2.563 2.650 52,734 -0.05(-1.85%)
May 10, 2011 2.980 2.980 2.400 2.700 342,360 -0.43(-13.74%)
May 09, 2011 3.160 3.190 3.070 3.130 15,639 +0.02(+0.64%)
May 06, 2011 3.145 3.150 3.110 3.110 1,763 +0.01(+0.19%)
May 05, 2011 3.180 3.180 3.100 3.104 17,004 +0.02(+0.78%)
May 04, 2011 3.050 3.080 3.050 3.080 3,040 +0.03(+0.98%)
May 03, 2011 3.050 3.060 3.030 3.050 6,732 +0.00(+0.00%)
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.