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 (%)
May 31, 2022 1.390 1.400 1.380 1.400 7,790 +0.01(+1.03%)
May 27, 2022 1.370 1.400 1.345 1.386 34,277 +0.01(+0.41%)
May 26, 2022 1.370 1.380 1.330 1.380 4,479 +0.01(+1.10%)
May 25, 2022 1.342 1.390 1.320 1.365 10,057 +0.02(+1.40%)
May 24, 2022 1.350 1.390 1.320 1.346 11,200 -0.03(-2.45%)
May 23, 2022 1.352 1.387 1.350 1.380 3,637 +0.07(+5.34%)
May 20, 2022 1.390 1.391 1.310 1.310 6,268 -0.09(-6.43%)
May 19, 2022 1.350 1.400 1.340 1.400 5,915 +0.06(+4.48%)
May 18, 2022 1.370 1.400 1.340 1.340 9,105 -0.04(-2.90%)
May 17, 2022 1.450 1.450 1.380 1.380 33,855 +0.00(+0.00%)
May 16, 2022 1.260 1.410 1.236 1.380 71,579 +0.12(+9.52%)
May 13, 2022 1.190 1.280 1.169 1.260 72,439 +0.13(+11.09%)
May 12, 2022 1.116 1.190 1.073 1.134 66,860 +0.06(+6.00%)
May 11, 2022 1.100 1.100 1.050 1.070 26,165 +0.02(+1.90%)
May 10, 2022 1.070 1.100 1.050 1.050 8,742 -0.03(-2.57%)
May 09, 2022 1.080 1.088 1.062 1.078 22,013 -0.01(-1.12%)
May 06, 2022 1.123 1.123 1.070 1.090 9,070 -0.03(-2.48%)
May 05, 2022 1.129 1.150 1.100 1.118 11,257 -0.03(-2.81%)
May 04, 2022 1.150 1.200 1.130 1.150 16,807 +0.04(+3.60%)
May 03, 2022 1.163 1.163 1.110 1.110 8,893 -0.05(-4.72%)
May 02, 2022 1.150 1.192 1.130 1.165 5,559 +0.03(+2.19%)
Apr 29, 2022 1.140 1.185 1.120 1.140 3,546 -0.03(-2.56%)
Apr 28, 2022 1.140 1.200 1.140 1.170 3,580 +0.00(+0.00%)
Apr 27, 2022 1.110 1.200 1.110 1.170 4,488 +0.04(+3.54%)
Apr 26, 2022 1.210 1.210 1.130 1.130 10,326 -0.05(-4.16%)
Apr 25, 2022 1.220 1.220 1.140 1.179 15,245 -0.04(-3.05%)
Apr 22, 2022 1.190 1.220 1.170 1.216 16,571 +0.05(+3.94%)
Apr 21, 2022 1.210 1.270 1.160 1.170 25,624 -0.00(-0.02%)
Apr 20, 2022 1.190 1.220 1.170 1.170 9,893 -0.03(-2.48%)
Apr 19, 2022 1.170 1.210 1.170 1.200 5,320 +0.02(+1.69%)
Apr 18, 2022 1.223 1.223 1.180 1.180 13,170 -0.01(-0.84%)
Apr 14, 2022 1.220 1.240 1.180 1.190 11,802 -0.05(-4.03%)
Apr 13, 2022 1.230 1.240 1.180 1.240 31,111 +0.03(+2.48%)
Apr 12, 2022 1.300 1.310 1.200 1.210 29,865 -0.06(-4.72%)
Apr 11, 2022 1.330 1.350 1.234 1.270 48,724 -0.04(-3.05%)
Apr 08, 2022 1.260 1.320 1.260 1.310 10,441 +0.05(+3.97%)
Apr 07, 2022 1.340 1.340 1.240 1.260 65,274 -0.08(-5.97%)
Apr 06, 2022 1.420 1.480 1.310 1.340 49,824 -0.08(-5.63%)
Apr 05, 2022 1.450 1.490 1.370 1.420 15,667 -0.01(-0.70%)
Apr 04, 2022 1.430 1.480 1.390 1.430 10,718 +0.02(+1.42%)
Apr 01, 2022 1.440 1.480 1.360 1.410 15,933 +0.02(+1.44%)
Mar 31, 2022 1.400 1.440 1.350 1.390 10,380 -0.04(-2.80%)
Mar 30, 2022 1.330 1.440 1.330 1.430 8,611 +0.04(+2.88%)
Mar 29, 2022 1.340 1.440 1.340 1.390 29,549 +0.08(+6.11%)
Mar 28, 2022 1.270 1.370 1.270 1.310 13,432 -0.06(-4.38%)
Mar 25, 2022 1.400 1.409 1.300 1.370 9,890 -0.03(-2.14%)
Mar 24, 2022 1.360 1.440 1.320 1.400 32,708 +0.02(+1.45%)
Mar 23, 2022 1.370 1.380 1.270 1.380 13,829 +0.03(+2.22%)
Mar 22, 2022 1.330 1.380 1.280 1.350 20,085 +0.05(+3.85%)
Mar 21, 2022 1.240 1.360 1.240 1.300 35,717 +0.03(+2.36%)
Mar 18, 2022 1.220 1.340 1.220 1.270 14,987 +0.04(+3.25%)
Mar 17, 2022 1.210 1.280 1.210 1.230 29,503 +0.01(+0.82%)
Mar 16, 2022 1.180 1.230 1.150 1.220 17,757 +0.05(+4.27%)
Mar 15, 2022 1.170 1.240 1.160 1.170 23,948 +0.01(+0.86%)
Mar 14, 2022 1.230 1.240 1.160 1.160 45,940 -0.09(-7.20%)
Mar 11, 2022 1.220 1.340 1.220 1.250 96,594 +0.03(+2.88%)
Mar 10, 2022 1.230 1.250 1.180 1.215 10,116 -0.01(-1.22%)
Mar 09, 2022 1.180 1.250 1.170 1.230 9,229 +0.07(+6.03%)
Mar 08, 2022 1.160 1.190 1.100 1.160 26,152 +0.02(+1.75%)
Mar 07, 2022 1.250 1.300 1.090 1.140 130,054 -0.11(-8.80%)
Mar 04, 2022 1.320 1.320 1.180 1.250 40,938 -0.07(-5.30%)
Mar 03, 2022 1.340 1.440 1.250 1.320 23,834 +0.00(+0.00%)
Mar 02, 2022 1.340 1.405 1.310 1.320 75,435 -0.01(-0.75%)
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.