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, 2022 1.280 1.390 1.250 1.330 40,114 +0.06(+4.72%)
Feb 25, 2022 1.270 1.300 1.265 1.270 31,619 +0.01(+0.79%)
Feb 24, 2022 1.250 1.270 1.186 1.260 18,028 -0.01(-0.79%)
Feb 23, 2022 1.270 1.290 1.260 1.270 24,357 -0.00(-0.27%)
Feb 22, 2022 1.300 1.300 1.261 1.273 7,121 -0.01(-0.52%)
Feb 18, 2022 1.280 0 -0.04(-3.03%)
Feb 17, 2022 1.290 1.323 1.290 1.320 18,768 +0.00(+0.00%)
Feb 16, 2022 1.357 1.357 1.310 1.320 11,112 -0.04(-2.94%)
Feb 15, 2022 1.200 1.360 1.150 1.360 148,974 +0.12(+9.68%)
Feb 14, 2022 1.370 1.390 1.240 1.240 115,025 -0.12(-8.82%)
Feb 11, 2022 1.320 1.390 1.320 1.360 78,283 +0.04(+3.01%)
Feb 10, 2022 1.330 1.350 1.290 1.320 82,122 -0.01(-0.74%)
Feb 09, 2022 1.250 1.350 1.250 1.330 40,453 +0.08(+6.40%)
Feb 08, 2022 1.240 1.290 1.220 1.250 23,013 +0.01(+0.81%)
Feb 07, 2022 1.260 1.290 1.240 1.240 25,540 -0.01(-0.80%)
Feb 04, 2022 1.220 1.297 1.220 1.250 45,620 +0.03(+2.46%)
Feb 03, 2022 1.210 1.275 1.220 13,929 -0.08(-6.15%)
Feb 02, 2022 1.314 1.314 1.270 1.300 13,833 +0.02(+1.17%)
Feb 01, 2022 1.290 1.320 1.285 1.285 31,437 +0.05(+4.47%)
Jan 31, 2022 1.210 1.290 1.230 48,879 +0.03(+2.50%)
Jan 28, 2022 1.220 1.240 1.170 1.200 90,197 -0.04(-3.23%)
Jan 27, 2022 1.330 1.330 1.200 1.240 34,793 -0.09(-6.77%)
Jan 26, 2022 1.350 1.371 1.310 1.330 44,078 -0.00(-0.01%)
Jan 25, 2022 1.300 1.331 1.280 1.330 14,102 +0.02(+1.53%)
Jan 24, 2022 1.280 1.318 1.200 1.310 61,209 +0.01(+0.39%)
Jan 21, 2022 1.310 1.360 1.270 1.305 51,322 -0.02(-1.14%)
Jan 20, 2022 1.350 1.351 1.290 1.320 33,387 -0.03(-2.22%)
Jan 19, 2022 1.300 1.389 1.270 1.350 51,453 +0.04(+3.05%)
Jan 18, 2022 1.310 1.390 1.290 1.310 57,280 -0.06(-4.38%)
Jan 14, 2022 1.370 0 -0.03(-2.14%)
Jan 13, 2022 1.450 1.450 1.390 1.400 53,207 -0.06(-3.78%)
Jan 12, 2022 1.500 1.500 1.430 1.455 38,980 -0.02(-1.69%)
Jan 11, 2022 1.460 1.520 1.450 1.480 46,157 -0.01(-0.67%)
Jan 10, 2022 1.500 1.520 1.465 1.490 26,350 -0.03(-1.97%)
Jan 07, 2022 1.470 1.530 1.470 1.520 60,639 +0.03(+2.01%)
Jan 06, 2022 1.480 1.520 1.430 1.490 49,848 +0.02(+1.36%)
Jan 05, 2022 1.550 1.550 1.460 1.470 102,211 -0.09(-5.77%)
Jan 04, 2022 1.700 1.700 1.550 1.560 247,217 -0.12(-7.14%)
Jan 03, 2022 1.750 1.750 1.630 1.680 142,984 -0.05(-2.89%)
Dec 31, 2021 1.700 1.780 1.610 1.730 366,698 +0.01(+0.58%)
Dec 30, 2021 1.710 1.720 1.670 1.720 272,478 +0.04(+2.38%)
Dec 29, 2021 1.920 1.970 1.660 1.680 853,295 -0.32(-16.00%)
Dec 28, 2021 1.980 2.340 1.880 2.000 12,950,734 +0.16(+8.70%)
Dec 27, 2021 1.710 1.870 1.710 1.840 1,590,808 +0.12(+6.98%)
Dec 23, 2021 1.690 1.770 1.656 1.720 187,617 +0.02(+1.18%)
Dec 22, 2021 1.750 1.750 1.698 1.700 46,858 -0.02(-1.16%)
Dec 21, 2021 1.670 1.740 1.650 1.720 99,128 +0.05(+2.99%)
Dec 20, 2021 1.755 1.784 1.640 1.670 55,679 -0.07(-4.02%)
Dec 17, 2021 1.780 1.813 1.700 1.740 15,927 -0.07(-3.87%)
Dec 16, 2021 1.800 1.900 1.780 1.810 20,706 -0.02(-1.09%)
Dec 15, 2021 1.760 1.835 1.670 1.830 52,858 +0.08(+4.57%)
Dec 14, 2021 1.770 1.840 1.740 1.750 13,998 -0.12(-6.42%)
Dec 13, 2021 1.880 1.940 1.870 1.870 27,587 -0.02(-1.06%)
Dec 10, 2021 1.890 1.930 1.830 1.890 10,271 +0.06(+3.28%)
Dec 09, 2021 1.870 1.870 1.830 1.830 11,920 -0.01(-0.54%)
Dec 08, 2021 1.800 1.910 1.800 1.840 38,817 +0.05(+2.79%)
Dec 07, 2021 1.770 1.800 1.770 1.790 4,422 +0.06(+3.47%)
Dec 06, 2021 1.720 1.730 1.660 1.730 43,227 -0.02(-1.14%)
Dec 03, 2021 1.850 1.850 1.720 1.750 46,976 -0.09(-4.89%)
Dec 02, 2021 1.870 1.880 1.810 1.840 26,741 +0.01(+0.55%)
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.