Skip to main content

Addvantage Techs Group (NQ: AEY )

1.470 -0.015 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.460 1.500 1.450 1.470 16,915 -0.02(-1.01%)
Feb 02, 2023 1.477 1.490 1.453 1.485 13,170 +0.04(+2.41%)
Feb 01, 2023 1.450 1.500 1.450 1.450 2,494 +0.00(+0.00%)
Jan 31, 2023 1.470 1.470 1.430 1.450 11,366 +0.02(+1.40%)
Jan 30, 2023 1.470 1.480 1.420 1.430 35,498 -0.07(-4.67%)
Jan 27, 2023 1.500 1.500 1.460 1.500 2,526 +0.01(+0.67%)
Jan 26, 2023 1.460 1.492 1.460 1.490 30,327 +0.01(+0.68%)
Jan 25, 2023 1.480 1.480 1.450 1.480 41,079 -0.02(-1.33%)
Jan 24, 2023 1.520 1.520 1.450 1.500 28,841 +0.01(+0.67%)
Jan 23, 2023 1.480 1.500 1.480 1.490 18,028 -0.01(-0.67%)
Jan 20, 2023 1.520 1.520 1.480 1.500 24,031 +0.03(+2.04%)
Jan 19, 2023 1.495 1.500 1.470 1.470 5,189 +0.00(+0.00%)
Jan 18, 2023 1.490 1.500 1.470 1.470 14,774 -0.06(-3.92%)
Jan 17, 2023 1.510 1.540 1.490 1.530 44,762 +0.02(+1.32%)
Jan 13, 2023 1.490 1.510 1.470 1.510 7,287 +0.00(+0.00%)
Jan 12, 2023 1.460 1.520 1.460 1.510 23,824 +0.07(+4.86%)
Jan 11, 2023 1.500 1.502 1.400 1.440 48,217 -0.02(-1.37%)
Jan 10, 2023 1.487 1.505 1.460 1.460 4,888 -0.05(-3.31%)
Jan 09, 2023 1.490 1.530 1.478 1.510 43,323 +0.03(+2.03%)
Jan 06, 2023 1.470 1.490 1.430 1.480 35,944 -0.01(-0.67%)
Jan 05, 2023 1.470 1.490 1.440 1.490 20,337 +0.01(+0.68%)
Jan 04, 2023 1.460 1.480 1.452 1.480 30,892 +0.04(+2.78%)
Jan 03, 2023 1.440 1.480 1.420 1.440 16,621 -0.01(-0.69%)
Dec 30, 2022 1.360 1.470 1.360 1.450 47,595 +0.04(+2.84%)
Dec 29, 2022 1.370 1.430 1.354 1.410 50,995 +0.02(+1.44%)
Dec 28, 2022 1.427 1.427 1.350 1.390 50,073 -0.03(-2.11%)
Dec 27, 2022 1.380 1.450 1.380 1.420 71,649 +0.02(+1.43%)
Dec 23, 2022 1.400 1.440 1.380 1.400 46,632 -0.04(-2.78%)
Dec 22, 2022 1.400 1.440 1.390 1.440 28,041 +0.02(+1.41%)
Dec 21, 2022 1.380 1.468 1.380 1.420 68,045 +0.02(+1.43%)
Dec 20, 2022 1.375 1.430 1.375 1.400 108,524 +0.03(+2.19%)
Dec 19, 2022 1.400 1.465 1.360 1.370 59,287 -0.03(-2.14%)
Dec 16, 2022 1.400 1.473 1.400 1.400 64,933 +0.00(+0.00%)
Dec 15, 2022 1.440 1.440 1.350 1.400 35,082 +0.04(+2.94%)
Dec 14, 2022 1.450 1.533 1.330 1.360 123,395 -0.07(-4.90%)
Dec 13, 2022 1.340 1.490 1.340 1.430 54,326 +0.05(+3.63%)
Dec 12, 2022 1.320 1.400 1.315 1.380 103,452 +0.06(+4.54%)
Dec 09, 2022 1.330 1.380 1.270 1.320 773,238 -0.04(-2.94%)
Dec 08, 2022 1.380 1.420 1.300 1.360 234,743 -0.01(-0.73%)
Dec 07, 2022 1.360 1.430 1.360 1.370 59,019 -0.01(-0.72%)
Dec 06, 2022 1.500 1.500 1.370 1.380 238,051 -0.11(-7.38%)
Dec 05, 2022 1.600 1.620 1.470 1.490 147,944 -0.12(-7.74%)
Dec 02, 2022 1.620 1.670 1.580 1.615 76,216 -0.05(-3.29%)
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.