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 (%)
Aug 31, 2022 2.000 2.048 1.990 2.019 33,634 +0.04(+1.97%)
Aug 30, 2022 2.040 2.100 1.950 1.980 82,756 -0.10(-4.81%)
Aug 29, 2022 2.180 2.180 2.000 2.080 98,420 -0.15(-6.73%)
Aug 26, 2022 2.190 2.270 2.180 2.230 54,044 +0.02(+0.90%)
Aug 25, 2022 2.280 2.280 2.120 2.210 59,760 -0.05(-2.21%)
Aug 24, 2022 2.240 2.270 2.150 2.260 92,400 +0.04(+1.80%)
Aug 23, 2022 2.100 2.250 2.070 2.220 248,350 +0.12(+5.71%)
Aug 22, 2022 2.060 2.110 2.000 2.100 124,546 +0.02(+0.96%)
Aug 19, 2022 2.010 2.200 1.850 2.080 305,948 +0.02(+0.97%)
Aug 18, 2022 2.050 2.105 1.945 2.060 168,230 -0.12(-5.50%)
Aug 17, 2022 2.200 2.275 1.970 2.180 702,590 -0.04(-1.80%)
Aug 16, 2022 1.900 2.250 1.900 2.220 1,346,782 +0.24(+12.12%)
Aug 15, 2022 1.980 1.990 1.810 1.980 1,026,253 +0.07(+3.66%)
Aug 12, 2022 1.770 2.200 1.660 1.910 23,202,720 +0.50(+35.46%)
Aug 11, 2022 1.400 1.480 1.390 1.410 1,595,890 -0.02(-1.40%)
Aug 10, 2022 1.480 1.480 1.330 1.430 36,070 -0.03(-2.05%)
Aug 09, 2022 1.360 1.480 1.340 1.460 39,332 +0.08(+5.80%)
Aug 08, 2022 1.480 1.480 1.350 1.380 41,683 -0.02(-1.43%)
Aug 05, 2022 1.320 1.400 1.260 1.400 36,947 +0.08(+6.06%)
Aug 04, 2022 1.350 1.380 1.230 1.320 71,381 -0.02(-1.49%)
Aug 03, 2022 1.340 1.350 1.280 1.340 7,933 +0.06(+4.69%)
Aug 02, 2022 1.310 1.430 1.280 1.280 8,488 -0.08(-5.88%)
Aug 01, 2022 1.420 1.430 1.340 1.360 9,353 -0.04(-2.86%)
Jul 29, 2022 1.400 1.400 1.320 1.400 21,570 +0.04(+2.94%)
Jul 28, 2022 1.360 1.400 1.330 1.360 12,014 -0.03(-2.16%)
Jul 27, 2022 1.390 1.390 1.300 1.390 7,238 +0.06(+4.51%)
Jul 26, 2022 1.340 1.400 1.320 1.330 6,043 -0.03(-2.21%)
Jul 25, 2022 1.320 1.412 1.320 1.360 7,578 +0.01(+0.74%)
Jul 22, 2022 1.400 1.400 1.320 1.350 23,527 +0.00(+0.00%)
Jul 21, 2022 1.350 1.360 1.290 1.350 12,919 +0.04(+3.05%)
Jul 20, 2022 1.320 1.370 1.270 1.310 9,195 +0.01(+0.77%)
Jul 19, 2022 1.340 1.360 1.300 1.300 4,973 -0.05(-3.70%)
Jul 18, 2022 1.320 1.370 1.300 1.350 12,177 +0.00(+0.00%)
Jul 15, 2022 1.280 1.370 1.280 1.350 12,238 +0.06(+4.65%)
Jul 14, 2022 1.330 1.340 1.290 1.290 3,813 -0.03(-2.27%)
Jul 13, 2022 1.290 1.330 1.280 1.320 4,411 +0.05(+3.94%)
Jul 12, 2022 1.270 1.340 1.270 1.270 13,279 -0.05(-3.79%)
Jul 11, 2022 1.320 1.340 1.310 1.320 2,967 +0.02(+1.54%)
Jul 08, 2022 1.310 1.330 1.270 1.300 8,943 -0.01(-0.76%)
Jul 07, 2022 1.275 1.310 1.240 1.310 5,449 +0.03(+2.34%)
Jul 06, 2022 1.250 1.290 1.240 1.280 3,189 +0.03(+2.40%)
Jul 05, 2022 1.300 1.300 1.250 1.250 1,803 -0.03(-2.34%)
Jul 01, 2022 1.230 1.300 1.230 1.280 15,475 +0.02(+1.59%)
Jun 30, 2022 1.260 1.290 1.250 1.260 1,304 +0.00(+0.00%)
Jun 29, 2022 1.270 1.279 1.240 1.260 2,890 -0.01(-0.79%)
Jun 28, 2022 1.260 1.270 1.235 1.270 9,373 +0.00(+0.00%)
Jun 27, 2022 1.211 1.300 1.211 1.270 15,488 +0.00(+0.00%)
Jun 24, 2022 1.270 1.270 1.260 1.270 3,722 +0.05(+4.10%)
Jun 23, 2022 1.216 1.283 1.213 1.220 5,368 -0.04(-3.17%)
Jun 22, 2022 1.275 1.275 1.260 1.260 4,063 +0.01(+0.80%)
Jun 21, 2022 1.280 1.290 1.250 1.250 4,801 -0.02(-1.57%)
Jun 17, 2022 1.260 1.300 1.250 1.270 6,921 +0.03(+2.42%)
Jun 16, 2022 1.250 1.270 1.220 1.240 7,115 -0.02(-1.59%)
Jun 15, 2022 1.350 1.360 1.260 1.260 11,874 -0.02(-1.56%)
Jun 14, 2022 1.350 1.350 1.280 1.280 5,281 +0.02(+1.59%)
Jun 13, 2022 1.310 1.370 1.260 1.260 13,827 -0.12(-8.69%)
Jun 10, 2022 1.354 1.380 1.330 1.380 3,194 -0.02(-1.44%)
Jun 09, 2022 1.400 1.403 1.390 1.400 3,449 +0.01(+0.71%)
Jun 08, 2022 1.395 1.410 1.380 1.390 3,496 +0.01(+0.73%)
Jun 07, 2022 1.400 1.440 1.330 1.380 4,935 -0.01(-0.72%)
Jun 06, 2022 1.449 1.449 1.390 1.390 9,601 -0.01(-0.71%)
Jun 03, 2022 1.340 1.400 1.340 1.400 6,351 +0.00(+0.12%)
Jun 02, 2022 1.400 1.400 1.370 1.398 17,769 -0.00(-0.13%)
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.