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 (%)
Sep 30, 2009 2.250 2.300 2.202 2.300 5,528 +0.10(+4.55%)
Sep 29, 2009 2.150 2.269 2.150 2.200 3,526 +0.04(+1.70%)
Sep 28, 2009 2.233 2.233 2.160 2.163 2,184 -0.16(-6.76%)
Sep 25, 2009 2.160 2.320 2.150 2.320 1,226 +0.09(+4.04%)
Sep 24, 2009 2.140 2.270 2.060 2.230 1,400 +0.08(+3.72%)
Sep 23, 2009 2.130 2.150 2.060 2.150 4,300 +0.09(+4.37%)
Sep 22, 2009 2.100 2.260 2.050 2.060 3,025 +0.03(+1.48%)
Sep 21, 2009 2.200 2.229 2.010 2.030 16,300 -0.15(-6.88%)
Sep 18, 2009 2.290 2.290 2.180 2.180 16,064 -0.07(-3.11%)
Sep 17, 2009 2.298 2.298 2.210 2.250 3,200 +0.00(+0.00%)
Sep 16, 2009 2.220 2.289 2.200 2.250 3,750 +0.05(+2.27%)
Sep 15, 2009 2.180 2.201 2.180 2.200 8,464 -0.03(-1.35%)
Sep 14, 2009 2.150 2.250 2.150 2.230 16,693 +0.03(+1.47%)
Sep 11, 2009 2.150 2.198 2.150 2.198 4,800 -0.00(-0.10%)
Sep 10, 2009 2.170 2.200 2.170 2.200 5,959 +0.09(+4.27%)
Sep 09, 2009 2.150 2.150 2.110 2.110 600 +0.01(+0.72%)
Sep 08, 2009 2.140 2.140 2.095 2.095 600 +0.01(+0.24%)
Sep 04, 2009 2.050 2.130 2.000 2.090 2,150 -0.02(-1.12%)
Sep 03, 2009 2.208 2.208 2.080 2.114 4,900 -0.11(-4.79%)
Sep 02, 2009 2.200 2.250 2.100 2.220 14,886 +0.18(+8.82%)
Sep 01, 2009 1.930 2.250 1.930 2.040 36,986 +0.12(+6.25%)
Aug 31, 2009 1.930 1.960 1.900 1.920 8,420 -0.04(-2.04%)
Aug 28, 2009 1.930 1.960 1.900 1.960 7,019 +0.09(+4.81%)
Aug 26, 2009 1.950 1.960 1.870 1.870 14,637 -0.05(-2.60%)
Aug 25, 2009 1.880 1.966 1.880 1.920 7,423 -0.06(-3.03%)
Aug 24, 2009 1.830 1.980 1.830 1.980 6,812 +0.13(+7.03%)
Aug 21, 2009 1.850 1.870 1.810 1.850 2,700 +0.01(+0.54%)
Aug 20, 2009 1.810 1.850 1.800 1.840 28,402 +0.03(+1.66%)
Aug 19, 2009 1.810 1.810 1.790 1.810 22,453 +0.01(+0.55%)
Aug 18, 2009 1.810 1.810 1.770 1.800 128,275 -0.01(-0.55%)
Aug 17, 2009 1.830 1.830 1.760 1.810 3,330 +0.00(+0.00%)
Aug 14, 2009 1.830 1.850 1.760 1.810 9,650 -0.04(-2.16%)
Aug 13, 2009 1.810 1.885 1.810 1.850 6,630 -0.07(-3.65%)
Aug 12, 2009 1.930 1.950 1.760 1.920 42,076 -0.02(-1.03%)
Aug 11, 2009 1.950 1.950 1.770 1.940 9,746 +0.00(+0.00%)
Aug 10, 2009 1.920 1.950 1.900 1.940 36,653 -0.02(-0.90%)
Aug 07, 2009 1.920 1.960 1.920 1.958 2,329 +0.04(+1.96%)
Aug 06, 2009 1.920 1.920 1.920 1.920 2,510 -0.03(-1.54%)
Aug 05, 2009 1.930 1.990 1.930 1.950 20,375 -0.04(-2.01%)
Aug 04, 2009 1.910 1.990 1.910 1.990 5,843 +0.04(+2.31%)
Aug 03, 2009 1.940 1.950 1.900 1.945 11,181 +0.02(+0.78%)
Jul 31, 2009 1.850 1.950 1.850 1.930 35,046 +0.10(+5.46%)
Jul 29, 2009 1.850 1.830 1.830 1.830 20,200 -0.02(-1.08%)
Jul 28, 2009 1.800 1.900 1.800 1.850 8,019 +0.01(+0.61%)
Jul 27, 2009 1.900 1.911 1.800 1.839 2,600 -0.00(-0.10%)
Jul 24, 2009 1.900 1.900 1.841 1.841 6,000 -0.14(-7.05%)
Jul 23, 2009 1.860 1.980 1.720 1.980 5,600 +0.06(+3.13%)
Jul 22, 2009 1.830 1.920 1.830 1.920 3,961 +0.03(+1.59%)
Jul 21, 2009 1.840 1.890 1.805 1.890 1,700 +0.05(+2.72%)
Jul 20, 2009 1.880 1.900 1.840 1.840 8,850 +0.19(+11.52%)
Jul 17, 2009 1.640 1.660 1.610 1.650 2,075 -0.04(-2.37%)
Jul 16, 2009 1.750 1.750 1.690 1.690 1,970 -0.06(-3.42%)
Jul 15, 2009 1.860 1.860 1.750 1.750 480 +0.00(+0.00%)
Jul 14, 2009 1.640 1.750 1.640 1.750 12,000 +0.09(+5.17%)
Jul 13, 2009 1.664 1.664 1.664 1.664 100 -0.24(-12.42%)
Jul 10, 2009 1.900 1.900 1.900 1.900 8,700 +0.05(+2.70%)
Jul 09, 2009 1.844 1.870 1.680 1.850 3,288 +0.00(+0.00%)
Jul 08, 2009 1.800 1.851 1.800 1.850 11,817 +0.04(+2.21%)
Jul 07, 2009 1.610 1.810 1.610 1.810 1,350 +0.01(+0.56%)
Jul 06, 2009 1.740 1.800 1.740 1.800 1,900 +0.00(+0.00%)
Jul 02, 2009 1.750 1.800 1.750 1.800 7,632 +0.08(+4.65%)
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.