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 28, 2007 3.550 3.580 3.520 3.550 27,300 -0.02(-0.56%)
Feb 27, 2007 3.590 3.590 3.540 3.570 43,000 -0.06(-1.65%)
Feb 26, 2007 3.600 3.649 3.600 3.630 7,900 +0.03(+0.83%)
Feb 23, 2007 3.690 3.700 3.600 3.600 23,000 -0.03(-0.83%)
Feb 22, 2007 3.640 3.730 3.580 3.630 113,600 -0.01(-0.27%)
Feb 21, 2007 3.700 3.700 3.640 3.640 53,700 -0.06(-1.62%)
Feb 20, 2007 3.670 3.810 3.670 3.700 61,100 +0.00(+0.00%)
Feb 16, 2007 3.740 3.770 3.650 3.700 85,600 -0.03(-0.80%)
Feb 15, 2007 3.740 3.920 3.710 3.730 150,200 -0.01(-0.27%)
Feb 14, 2007 3.980 3.980 3.680 3.740 585,856 +0.57(+17.98%)
Feb 13, 2007 3.200 3.220 3.090 3.170 42,129 +0.01(+0.40%)
Feb 12, 2007 3.110 3.200 3.070 3.158 48,200 +0.05(+1.53%)
Feb 09, 2007 3.080 3.138 3.080 3.110 43,600 +0.04(+1.30%)
Feb 08, 2007 3.070 3.080 3.010 3.070 11,200 +0.01(+0.33%)
Feb 07, 2007 3.050 3.080 3.050 3.060 29,800 +0.03(+0.99%)
Feb 06, 2007 3.070 3.070 3.000 3.030 19,800 +0.03(+1.00%)
Feb 05, 2007 2.950 3.000 2.950 3.000 28,400 +0.01(+0.33%)
Feb 02, 2007 2.940 3.000 2.910 2.990 10,100 -0.01(-0.33%)
Feb 01, 2007 3.000 3.050 2.910 3.000 98,100 -0.00(-0.00%)
Jan 31, 2007 3.000 3.020 3.000 3.000 9,200 +0.01(+0.34%)
Jan 30, 2007 3.040 3.049 2.960 2.990 88,100 -0.04(-1.32%)
Jan 29, 2007 3.020 3.100 3.010 3.030 32,800 -0.01(-0.33%)
Jan 26, 2007 2.940 3.040 2.880 3.040 59,200 +0.15(+5.19%)
Jan 25, 2007 2.980 2.980 2.890 2.890 56,100 -0.03(-1.03%)
Jan 24, 2007 2.920 3.019 2.910 2.920 39,700 +0.01(+0.34%)
Jan 23, 2007 2.990 3.050 2.900 2.910 42,000 -0.04(-1.35%)
Jan 22, 2007 3.050 3.050 2.920 2.950 31,900 -0.10(-3.28%)
Jan 19, 2007 3.030 3.140 3.020 3.050 28,900 +0.00(+0.00%)
Jan 18, 2007 3.170 3.170 3.050 3.050 29,500 -0.12(-3.79%)
Jan 17, 2007 3.150 3.250 3.150 3.170 159,700 +0.12(+3.93%)
Jan 16, 2007 3.010 3.150 3.000 3.050 71,100 +0.01(+0.36%)
Jan 12, 2007 2.860 3.040 2.830 3.039 150,300 +0.18(+6.26%)
Jan 11, 2007 2.770 2.960 2.770 2.860 54,800 +0.09(+3.25%)
Jan 10, 2007 2.850 2.950 2.770 2.770 51,500 -0.03(-1.07%)
Jan 09, 2007 2.900 2.900 2.800 2.800 31,200 -0.01(-0.36%)
Jan 08, 2007 2.890 2.990 2.800 2.810 60,700 -0.02(-0.71%)
Jan 05, 2007 2.900 2.900 2.810 2.830 35,500 +0.03(+1.07%)
Jan 04, 2007 2.710 2.830 2.690 2.800 50,300 +0.09(+3.32%)
Jan 03, 2007 2.800 2.889 2.700 2.710 122,700 -0.08(-2.87%)
Dec 29, 2006 2.770 2.900 2.750 2.790 102,000 +0.00(+0.00%)
Dec 28, 2006 2.760 2.830 2.720 2.790 150,500 -0.01(-0.36%)
Dec 27, 2006 2.760 2.914 2.747 2.800 87,900 -0.05(-1.75%)
Dec 26, 2006 2.960 2.960 2.820 2.850 74,400 -0.11(-3.72%)
Dec 22, 2006 2.990 2.990 2.950 2.960 72,900 +0.02(+0.68%)
Dec 21, 2006 3.000 3.000 2.920 2.940 45,700 -0.06(-2.00%)
Dec 20, 2006 3.000 3.019 2.950 3.000 49,200 +0.10(+3.45%)
Dec 19, 2006 2.690 3.050 2.680 2.900 172,400 +0.19(+7.01%)
Dec 18, 2006 2.600 2.720 2.600 2.710 98,400 +0.05(+1.88%)
Dec 15, 2006 2.850 2.850 2.660 2.660 160,400 -0.21(-7.32%)
Dec 14, 2006 2.980 3.000 2.870 2.870 110,200 -0.07(-2.38%)
Dec 13, 2006 3.180 3.190 2.900 2.940 138,200 -0.24(-7.55%)
Dec 12, 2006 2.990 3.180 2.650 3.180 666,100 -0.97(-23.37%)
Dec 11, 2006 4.280 4.280 4.100 4.150 301,200 -0.10(-2.35%)
Dec 08, 2006 4.260 4.310 4.220 4.250 134,700 +0.00(+0.00%)
Dec 07, 2006 4.250 4.270 4.190 4.250 253,800 +0.05(+1.19%)
Dec 06, 2006 4.250 4.280 4.200 4.200 120,900 -0.04(-0.94%)
Dec 05, 2006 4.320 4.330 4.170 4.240 86,500 -0.05(-1.16%)
Dec 04, 2006 4.380 4.380 4.180 4.290 176,000 +0.16(+3.87%)
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.