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 (%)
Feb 29, 2012 2.160 2.190 2.145 2.170 10,450 +0.02(+0.93%)
Feb 28, 2012 2.150 2.180 2.100 2.150 12,440 +0.00(+0.00%)
Feb 27, 2012 2.170 2.180 2.135 2.150 19,495 -0.02(-0.92%)
Feb 24, 2012 2.160 2.170 2.130 2.170 9,861 +0.04(+1.88%)
Feb 23, 2012 2.120 2.158 2.100 2.130 21,138 +0.02(+0.95%)
Feb 22, 2012 2.200 2.210 2.110 2.110 28,102 -0.07(-3.21%)
Feb 21, 2012 2.100 2.200 2.100 2.180 30,350 +0.05(+2.35%)
Feb 17, 2012 2.080 2.178 2.065 2.130 22,230 +0.06(+2.90%)
Feb 16, 2012 2.190 2.190 2.070 2.070 41,917 -0.12(-5.48%)
Feb 15, 2012 2.210 2.250 2.180 2.190 24,391 -0.02(-0.90%)
Feb 14, 2012 2.350 2.351 2.200 2.210 120,682 -0.14(-5.96%)
Feb 13, 2012 2.290 2.370 2.290 2.350 20,120 +0.10(+4.22%)
Feb 10, 2012 2.260 2.280 2.210 2.255 6,076 -0.03(-1.11%)
Feb 09, 2012 2.240 2.280 2.210 2.280 24,205 +0.04(+1.79%)
Feb 08, 2012 2.210 2.270 2.200 2.240 4,150 +0.02(+0.90%)
Feb 07, 2012 2.200 2.240 2.200 2.220 4,550 +0.01(+0.45%)
Feb 06, 2012 2.200 2.250 2.200 2.210 8,700 +0.01(+0.45%)
Feb 03, 2012 2.220 2.270 2.200 2.200 3,700 -0.03(-1.21%)
Feb 02, 2012 2.250 2.260 2.200 2.227 4,535 +0.03(+1.23%)
Feb 01, 2012 2.250 2.280 2.200 2.200 10,585 -0.05(-2.22%)
Jan 31, 2012 2.209 2.260 2.203 2.250 11,250 +0.04(+1.81%)
Jan 30, 2012 2.250 2.270 2.200 2.210 13,931 -0.07(-3.07%)
Jan 27, 2012 2.280 2.280 2.220 2.280 8,942 +0.02(+0.88%)
Jan 26, 2012 2.210 2.270 2.210 2.260 15,917 +0.05(+2.26%)
Jan 25, 2012 2.170 2.210 2.150 2.210 8,666 +0.04(+1.84%)
Jan 24, 2012 2.210 2.210 2.150 2.170 16,466 -0.11(-4.82%)
Jan 23, 2012 2.200 2.280 2.200 2.280 11,744 +0.08(+3.64%)
Jan 20, 2012 2.130 2.200 2.130 2.200 28,248 +0.03(+1.38%)
Jan 19, 2012 2.160 2.200 2.160 2.170 13,850 +0.02(+0.93%)
Jan 18, 2012 2.140 2.245 2.132 2.150 20,618 -0.04(-1.83%)
Jan 17, 2012 2.190 2.190 2.130 2.190 18,800 +0.00(+0.00%)
Jan 13, 2012 2.190 2.190 2.140 2.190 5,000 +0.00(+0.00%)
Jan 12, 2012 2.150 2.190 2.150 2.190 2,600 +0.03(+1.39%)
Jan 11, 2012 2.180 2.200 2.150 2.160 28,020 -0.02(-0.92%)
Jan 10, 2012 2.170 2.190 2.160 2.180 20,707 +0.01(+0.23%)
Jan 09, 2012 2.140 2.180 2.140 2.175 5,163 +0.04(+1.87%)
Jan 06, 2012 2.130 2.170 2.120 2.135 22,632 +0.01(+0.71%)
Jan 05, 2012 2.080 2.140 2.040 2.120 9,200 +0.01(+0.47%)
Jan 04, 2012 2.080 2.120 2.040 2.110 17,717 +0.01(+0.72%)
Dec 30, 2011 2.010 2.150 1.989 2.095 44,367 +0.08(+3.71%)
Dec 29, 2011 2.015 2.050 1.990 2.020 4,473 +0.02(+0.95%)
Dec 28, 2011 2.010 2.040 2.000 2.001 11,580 -0.02(-0.94%)
Dec 27, 2011 2.020 2.050 2.000 2.020 23,716 -0.03(-1.46%)
Dec 23, 2011 2.090 2.110 2.020 2.050 21,960 -0.04(-1.91%)
Dec 21, 2011 2.050 2.130 2.050 2.090 40,242 +0.02(+0.97%)
Dec 20, 2011 2.090 2.140 2.000 2.070 12,150 +0.02(+0.98%)
Dec 19, 2011 2.110 2.120 2.050 2.050 14,681 -0.04(-1.91%)
Dec 16, 2011 2.150 2.150 2.060 2.090 20,407 -0.07(-3.24%)
Dec 15, 2011 2.120 2.160 2.099 2.160 33,669 +0.12(+5.88%)
Dec 14, 2011 2.040 2.200 2.020 2.040 25,763 -0.01(-0.49%)
Dec 13, 2011 2.100 2.100 2.020 2.050 1,174 -0.01(-0.24%)
Dec 12, 2011 2.020 2.150 2.020 2.055 5,547 +0.04(+1.73%)
Dec 09, 2011 2.090 2.090 2.020 2.020 600 +0.00(+0.00%)
Dec 08, 2011 2.031 2.044 2.020 2.020 5,000 -0.06(-2.88%)
Dec 07, 2011 2.040 2.090 2.040 2.080 900 +0.00(+0.00%)
Dec 06, 2011 2.200 2.200 2.020 2.080 25,684 -0.07(-3.26%)
Dec 05, 2011 2.050 2.240 2.010 2.150 20,005 +0.13(+6.44%)
Dec 02, 2011 1.960 2.040 1.920 2.020 17,106 +0.06(+3.06%)
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.