Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 8.640 8.640 8.424 8.424 241,878 -0.19(-2.17%)
Nov 29, 2004 8.453 8.621 8.374 8.611 349,673 +0.14(+1.63%)
Nov 26, 2004 8.483 8.591 8.424 8.473 111,854 +0.00(+0.00%)
Nov 24, 2004 8.256 8.522 8.256 8.473 323,993 +0.15(+1.78%)
Nov 23, 2004 8.621 8.729 8.029 8.325 320,948 -0.28(-3.21%)
Nov 22, 2004 8.483 8.670 8.473 8.601 256,697 +0.21(+2.46%)
Nov 19, 2004 8.887 8.985 8.374 8.394 499,895 -0.76(-8.29%)
Nov 18, 2004 9.251 9.251 9.015 9.153 202,597 -0.12(-1.28%)
Nov 17, 2004 9.034 9.310 9.024 9.271 313,233 +0.26(+2.84%)
Nov 16, 2004 9.281 9.310 8.975 9.015 271,719 -0.23(-2.45%)
Nov 15, 2004 9.064 9.359 9.015 9.241 518,571 +0.12(+1.30%)
Nov 12, 2004 9.153 9.261 8.926 9.123 512,887 +0.01(+0.11%)
Nov 11, 2004 9.458 9.458 9.064 9.113 582,720 -0.20(-2.12%)
Nov 10, 2004 9.497 9.497 9.251 9.310 151,338 -0.22(-2.28%)
Nov 09, 2004 9.448 9.606 9.438 9.527 245,126 -0.07(-0.72%)
Nov 08, 2004 9.655 9.931 9.438 9.596 339,116 -0.15(-1.52%)
Nov 05, 2004 9.645 9.872 9.645 9.744 234,265 +0.06(+0.61%)
Nov 04, 2004 9.754 9.783 9.507 9.685 253,652 -0.07(-0.71%)
Nov 03, 2004 9.951 10.05 9.704 9.754 241,979 -0.07(-0.70%)
Nov 02, 2004 9.773 9.931 9.685 9.823 263,701 -0.04(-0.40%)
Nov 01, 2004 9.813 9.951 9.527 9.862 355,052 +0.15(+1.52%)
Oct 29, 2004 9.970 10.03 9.685 9.714 528,112 -0.20(-1.99%)
Oct 28, 2004 9.823 10.09 9.754 9.911 212,544 -0.06(-0.59%)
Oct 27, 2004 9.448 9.970 9.359 9.970 250,404 +0.54(+5.75%)
Oct 26, 2004 9.606 9.813 9.340 9.428 233,453 -0.29(-2.94%)
Oct 25, 2004 9.832 9.931 9.537 9.714 375,860 -0.01(-0.10%)
Oct 22, 2004 10.34 10.53 9.556 9.724 669,200 -1.08(-10.03%)
Oct 21, 2004 10.32 10.81 10.19 10.81 261,265 +0.61(+5.99%)
Oct 20, 2004 10.24 10.44 9.891 10.20 322,876 -0.02(-0.19%)
Oct 19, 2004 10.01 10.31 10.01 10.22 649,102 +0.38(+3.91%)
Oct 18, 2004 9.773 10.01 9.556 9.832 330,083 +0.19(+1.94%)
Oct 15, 2004 9.832 9.891 9.606 9.645 248,069 -0.07(-0.71%)
Oct 14, 2004 9.921 10.14 9.606 9.714 352,718 -0.28(-2.76%)
Oct 13, 2004 9.990 10.31 9.852 9.990 466,805 +0.23(+2.32%)
Oct 12, 2004 9.783 9.901 9.616 9.763 269,385 -0.16(-1.59%)
Oct 11, 2004 9.803 9.921 9.734 9.921 657,628 +0.09(+0.90%)
Oct 08, 2004 10.17 10.22 9.832 9.832 280,245 -0.48(-4.68%)
Oct 07, 2004 10.34 10.53 10.29 10.32 255,682 -0.11(-1.04%)
Oct 06, 2004 10.68 10.68 10.35 10.42 331,504 -0.14(-1.31%)
Oct 05, 2004 10.68 10.76 10.46 10.56 308,158 -0.06(-0.56%)
Oct 04, 2004 10.13 10.77 10.12 10.62 582,111 +0.58(+5.79%)
Oct 01, 2004 9.409 10.18 9.320 10.04 555,112 +0.89(+9.69%)
Sep 30, 2004 8.758 9.645 8.680 9.153 395,754 -0.16(-1.69%)
Sep 29, 2004 8.798 9.773 8.788 9.310 600,990 +0.19(+2.05%)
Sep 28, 2004 8.887 9.133 8.827 9.123 134,185 +0.12(+1.31%)
Sep 27, 2004 9.005 9.143 8.877 9.005 115,711 -0.08(-0.87%)
Sep 24, 2004 9.665 9.665 8.975 9.084 152,455 -0.39(-4.16%)
Sep 23, 2004 9.488 9.635 9.222 9.478 105,358 +0.17(+1.80%)
Sep 22, 2004 9.852 9.852 9.310 9.310 318,715 -0.81(-7.98%)
Sep 21, 2004 9.941 10.17 9.813 10.12 176,105 +0.35(+3.63%)
Sep 20, 2004 9.931 10.21 9.675 9.763 188,589 -0.15(-1.49%)
Sep 17, 2004 9.685 9.921 9.123 9.911 343,278 +0.12(+1.21%)
Sep 16, 2004 9.616 9.872 9.497 9.793 156,413 +0.12(+1.22%)
Sep 15, 2004 10.15 10.15 9.517 9.675 177,627 -0.47(-4.66%)
Sep 14, 2004 10.01 10.28 9.783 10.15 202,597 -0.06(-0.58%)
Sep 13, 2004 9.704 10.26 9.645 10.21 318,715 +0.57(+5.93%)
Sep 10, 2004 9.419 9.783 9.162 9.635 310,188 +0.31(+3.27%)
Sep 09, 2004 8.896 9.468 8.690 9.330 258,321 +0.52(+5.93%)
Sep 08, 2004 8.847 9.113 8.670 8.808 186,153 -0.03(-0.33%)
Sep 07, 2004 8.936 9.064 8.699 8.837 265,528 +0.03(+0.34%)
Sep 03, 2004 9.300 9.507 8.798 8.808 334,752 -0.78(-8.12%)
Sep 02, 2004 9.556 9.625 9.419 9.586 135,504 -0.07(-0.71%)
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.