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 (%)
Dec 29, 2023 2.550 2.590 2.425 2.460 11,024 +0.09(+3.80%)
Dec 28, 2023 2.230 2.496 2.230 2.370 12,067 +0.18(+8.22%)
Dec 27, 2023 2.250 2.300 2.190 2.190 10,530 -0.07(-3.10%)
Dec 26, 2023 2.360 2.360 2.250 2.260 5,083 -0.03(-1.31%)
Dec 22, 2023 2.280 2.314 2.260 2.290 4,742 +0.01(+0.44%)
Dec 21, 2023 2.400 2.400 2.280 2.280 3,048 -0.11(-4.60%)
Dec 20, 2023 2.310 2.400 2.250 2.390 7,400 +0.00(+0.00%)
Dec 19, 2023 2.390 2.513 2.300 2.390 7,341 -0.16(-6.27%)
Dec 18, 2023 2.250 2.550 2.250 2.550 8,349 +0.24(+10.39%)
Dec 15, 2023 2.420 2.475 2.290 2.310 20,624 -0.29(-11.15%)
Dec 14, 2023 2.352 2.600 2.352 2.600 3,197 +0.20(+8.33%)
Dec 13, 2023 2.570 2.570 2.367 2.400 10,961 -0.17(-6.48%)
Dec 12, 2023 2.850 2.860 2.480 2.566 21,955 -0.29(-10.27%)
Dec 11, 2023 3.090 3.180 2.860 2.860 8,705 -0.23(-7.44%)
Dec 08, 2023 3.100 3.200 3.090 3.090 3,997 -0.04(-1.28%)
Dec 07, 2023 3.240 3.240 3.130 3.130 964 -0.01(-0.32%)
Dec 06, 2023 3.210 3.270 3.110 3.140 5,318 -0.18(-5.42%)
Dec 05, 2023 3.100 3.320 3.090 3.320 8,219 +0.23(+7.44%)
Dec 04, 2023 2.980 3.120 2.949 3.090 10,354 +0.01(+0.32%)
Dec 01, 2023 2.880 3.080 2.875 3.080 6,013 +0.22(+7.69%)
Nov 30, 2023 3.050 3.060 2.850 2.860 4,172 +0.04(+1.42%)
Nov 29, 2023 2.850 3.180 2.750 2.820 8,561 -0.09(-3.09%)
Nov 28, 2023 2.850 3.160 2.790 2.910 8,854 +0.21(+7.78%)
Nov 27, 2023 2.810 3.090 2.700 2.700 4,337 -0.12(-4.26%)
Nov 24, 2023 2.742 2.970 2.742 2.820 2,547 -0.29(-9.32%)
Nov 22, 2023 3.070 3.110 2.844 3.110 11,810 -0.02(-0.64%)
Nov 21, 2023 2.480 3.880 2.460 3.130 207,389 +0.55(+21.32%)
Nov 20, 2023 2.550 2.590 2.500 2.580 9,767 -0.02(-0.77%)
Nov 17, 2023 2.890 2.890 2.600 2.600 13,503 -0.38(-12.82%)
Nov 16, 2023 2.690 3.053 2.630 2.982 27,399 +2.72(+1047.08%)
Nov 15, 2023 0.3000 0.3000 0.2101 0.2600 586,638 -0.06(-18.75%)
Nov 14, 2023 0.2715 0.3469 0.2522 0.3200 91,645 +0.05(+18.08%)
Nov 13, 2023 0.2600 0.2827 0.2450 0.2710 69,474 +0.01(+4.23%)
Nov 10, 2023 0.2600 0.2800 0.2600 0.2600 118,872 -0.03(-10.34%)
Nov 09, 2023 0.2728 0.2900 0.2647 0.2900 6,586 +0.00(+1.29%)
Nov 08, 2023 0.2700 0.2898 0.2630 0.2863 23,431 +0.02(+5.65%)
Nov 07, 2023 0.2700 0.2900 0.2700 0.2710 14,865 +0.00(+0.41%)
Nov 06, 2023 0.2800 0.2825 0.2698 0.2699 25,649 -0.02(-5.63%)
Nov 03, 2023 0.2900 0.3036 0.2650 0.2860 8,541 -0.00(-1.38%)
Nov 02, 2023 0.2601 0.3000 0.2600 0.2900 13,538 +0.03(+11.50%)
Nov 01, 2023 0.2817 0.2817 0.2601 0.2601 14,977 -0.01(-3.67%)
Oct 31, 2023 0.2825 0.2825 0.2700 0.2700 32,676 -0.02(-6.09%)
Oct 30, 2023 0.2600 0.2880 0.2600 0.2875 29,486 +0.02(+8.41%)
Oct 27, 2023 0.3000 0.3000 0.2192 0.2652 231,615 -0.05(-16.21%)
Oct 26, 2023 0.3688 0.3688 0.3070 0.3165 134,390 -0.05(-14.46%)
Oct 25, 2023 0.3780 0.3896 0.3700 0.3700 50,137 +0.01(+2.78%)
Oct 24, 2023 0.3675 0.3759 0.3510 0.3600 14,031 +0.01(+2.86%)
Oct 23, 2023 0.3500 0.3630 0.3402 0.3500 29,280 +0.00(+0.00%)
Oct 20, 2023 0.3500 0.3699 0.3500 0.3500 11,197 -0.01(-3.58%)
Oct 19, 2023 0.3720 0.3722 0.3600 0.3630 32,689 -0.01(-2.50%)
Oct 18, 2023 0.3720 0.3900 0.3720 0.3723 8,754 +0.00(+0.08%)
Oct 17, 2023 0.3813 0.3963 0.3720 0.3720 11,875 +0.01(+2.42%)
Oct 16, 2023 0.3600 0.3966 0.3631 0.3632 23,391 -0.02(-4.65%)
Oct 13, 2023 0.3818 0.4000 0.3621 0.3809 118,415 +0.00(+0.90%)
Oct 12, 2023 0.4500 0.4500 0.3609 0.3775 7,338 -0.00(-0.05%)
Oct 11, 2023 0.3600 0.4182 0.3600 0.3777 11,703 -0.03(-6.56%)
Oct 10, 2023 0.3799 0.4042 0.3628 0.4042 13,161 +0.04(+10.35%)
Oct 09, 2023 0.3651 0.3798 0.3620 0.3663 12,998 +0.00(+0.33%)
Oct 06, 2023 0.3800 0.3800 0.3647 0.3651 4,239 -0.02(-4.17%)
Oct 05, 2023 0.3714 0.3813 0.3612 0.3810 3,494 +0.00(+1.06%)
Oct 04, 2023 0.3614 0.3770 0.3610 0.3770 7,888 -0.00(-0.21%)
Oct 03, 2023 0.3863 0.4193 0.3601 0.3778 28,287 -0.01(-2.12%)
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.