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 (%)
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%)
Oct 02, 2023 0.3990 0.4149 0.3860 0.3860 12,959 +0.01(+1.58%)
Sep 29, 2023 0.3800 0.4398 0.3612 0.3800 27,217 -0.02(-4.81%)
Sep 28, 2023 0.3962 0.4000 0.3802 0.3992 3,129 +0.02(+4.53%)
Sep 27, 2023 0.3550 0.4000 0.3550 0.3819 15,064 +0.03(+7.46%)
Sep 26, 2023 0.4357 0.4357 0.3500 0.3554 100,995 -0.04(-10.52%)
Sep 25, 2023 0.4500 0.4397 0.3872 0.3972 93,954 -0.02(-5.65%)
Sep 22, 2023 0.3916 0.4210 0.3743 0.4210 98,737 +0.05(+12.87%)
Sep 21, 2023 0.3870 0.4002 0.3703 0.3730 10,450 -0.01(-1.97%)
Sep 20, 2023 0.3981 0.4095 0.3804 0.3805 13,490 -0.01(-2.44%)
Sep 19, 2023 0.4120 0.4297 0.3900 0.3900 10,678 -0.00(-0.61%)
Sep 18, 2023 0.3807 0.4198 0.3702 0.3924 40,112 -0.04(-9.75%)
Sep 15, 2023 0.3540 0.4348 0.3540 0.4348 80,925 +0.08(+23.14%)
Sep 14, 2023 0.3682 0.3700 0.3513 0.3531 19,965 +0.00(+0.31%)
Sep 13, 2023 0.3700 0.3838 0.3515 0.3520 23,352 +0.00(+0.40%)
Sep 12, 2023 0.3600 0.3630 0.3501 0.3506 37,625 -0.02(-4.57%)
Sep 11, 2023 0.3684 0.3800 0.3514 0.3674 227,943 +0.01(+2.03%)
Sep 08, 2023 0.3522 0.3876 0.3522 0.3601 12,794 -0.01(-2.68%)
Sep 07, 2023 0.3530 0.3700 0.3530 0.3700 3,918 -0.01(-2.53%)
Sep 06, 2023 0.3809 0.3918 0.3682 0.3796 6,931 +0.00(+0.29%)
Sep 05, 2023 0.3752 0.3959 0.3752 0.3785 3,530 -0.01(-2.32%)
Sep 01, 2023 0.3800 0.3998 0.3800 0.3875 18,935 +0.01(+2.98%)
Aug 31, 2023 0.3700 0.3800 0.3660 0.3763 5,204 -0.00(-0.34%)
Aug 30, 2023 0.3530 0.3799 0.3511 0.3776 10,578 +0.01(+2.78%)
Aug 29, 2023 0.3700 0.3798 0.3521 0.3674 37,630 +0.01(+2.06%)
Aug 28, 2023 0.3690 0.3917 0.3500 0.3600 107,938 -0.02(-4.33%)
Aug 25, 2023 0.4117 0.4117 0.3500 0.3763 51,065 -0.01(-3.51%)
Aug 24, 2023 0.4223 0.4230 0.3802 0.3900 72,349 -0.05(-10.67%)
Aug 23, 2023 0.3660 0.4386 0.3600 0.4366 102,234 +0.07(+18.03%)
Aug 22, 2023 0.3500 0.3800 0.3450 0.3699 99,491 +0.02(+5.66%)
Aug 21, 2023 0.3881 0.4192 0.3400 0.3501 292,332 -0.03(-8.71%)
Aug 18, 2023 0.3600 0.4499 0.3600 0.3835 330,681 +0.02(+6.09%)
Aug 17, 2023 0.4050 0.4099 0.3615 0.3615 103,635 -0.06(-13.85%)
Aug 16, 2023 0.4000 0.4427 0.3810 0.4196 94,363 +0.03(+8.99%)
Aug 15, 2023 0.4205 0.4618 0.3420 0.3850 305,860 -0.20(-34.69%)
Aug 14, 2023 0.5900 0.5998 0.5752 0.5895 62,068 -0.01(-2.08%)
Aug 11, 2023 0.6100 0.6100 0.5810 0.6020 13,287 +0.01(+2.10%)
Aug 10, 2023 0.5990 0.6050 0.5800 0.5896 23,568 -0.01(-1.72%)
Aug 09, 2023 0.6300 0.6290 0.5801 0.5999 12,856 -0.00(-0.02%)
Aug 08, 2023 0.6190 0.6359 0.6000 0.6000 11,720 +0.02(+2.56%)
Aug 07, 2023 0.6000 0.6366 0.5850 0.5850 32,713 -0.03(-4.15%)
Aug 04, 2023 0.6100 0.6366 0.6031 0.6103 12,579 -0.03(-4.13%)
Aug 03, 2023 0.6160 0.6428 0.6100 0.6366 14,288 +0.00(+0.35%)
Aug 02, 2023 0.6196 0.6480 0.5872 0.6344 69,053 +0.01(+2.32%)
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.