Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Addvantage Techs Group
(NQ:
AEY
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
5.230
5.300
5.040
5.150
45,451
-0.17(-3.20%)
Jan 30, 2008
4.950
5.630
4.900
5.320
84,740
+0.37(+7.47%)
Jan 29, 2008
4.900
4.950
4.830
4.950
13,215
+0.14(+2.91%)
Jan 28, 2008
4.900
4.990
4.800
4.810
22,561
-0.11(-2.24%)
Jan 25, 2008
4.650
4.930
4.580
4.920
34,417
+0.26(+5.58%)
Jan 24, 2008
4.780
4.780
4.510
4.660
18,304
-0.14(-2.92%)
Jan 23, 2008
4.780
4.820
4.510
4.800
27,565
+0.06(+1.27%)
Jan 22, 2008
4.750
4.950
4.210
4.740
129,784
-0.27(-5.39%)
Jan 21, 2008
5.070
5.200
4.920
5.010
20,492
+0.00(+0.00%)
Jan 18, 2008
5.070
5.200
4.920
5.010
20,492
+0.06(+1.21%)
Jan 17, 2008
5.160
5.210
4.950
4.950
53,364
-0.34(-6.43%)
Jan 16, 2008
5.070
5.520
5.060
5.290
73,587
-0.04(-0.75%)
Jan 15, 2008
4.950
5.420
4.900
5.330
48,673
+0.33(+6.60%)
Jan 14, 2008
5.120
5.120
4.870
5.000
93,167
-0.12(-2.34%)
Jan 11, 2008
5.220
5.290
4.840
5.120
69,056
-0.05(-0.97%)
Jan 10, 2008
5.430
5.430
5.130
5.170
36,644
-0.25(-4.61%)
Jan 09, 2008
5.500
5.550
5.260
5.420
42,613
-0.10(-1.81%)
Jan 08, 2008
5.590
5.860
5.520
5.520
34,788
-0.33(-5.64%)
Jan 07, 2008
5.900
5.960
5.530
5.850
68,916
+0.00(+0.00%)
Jan 04, 2008
6.160
6.160
5.770
5.850
48,636
-0.31(-5.03%)
Jan 03, 2008
5.860
6.290
5.860
6.160
48,169
+0.16(+2.67%)
Jan 02, 2008
6.190
6.190
5.820
6.000
45,377
-0.17(-2.76%)
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
.