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

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
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 (%)
Jun 30, 2005 7.833 7.941 7.734 7.744 852,930 -0.05(-0.63%)
Jun 29, 2005 7.843 7.971 7.734 7.794 406,108 -0.05(-0.63%)
Jun 28, 2005 7.734 7.872 7.685 7.843 151,481 +0.08(+1.02%)
Jun 27, 2005 8.119 8.198 7.705 7.764 405,729 -0.37(-4.60%)
Jun 24, 2005 8.365 8.385 8.109 8.138 167,748 -0.23(-2.71%)
Jun 23, 2005 8.257 8.562 8.237 8.365 258,938 +0.08(+0.95%)
Jun 22, 2005 8.375 8.454 8.198 8.286 175,590 -0.06(-0.71%)
Jun 21, 2005 8.345 8.552 8.276 8.345 180,904 -0.13(-1.51%)
Jun 20, 2005 8.700 8.739 8.335 8.473 297,495 -0.25(-2.82%)
Jun 17, 2005 8.818 8.917 8.611 8.720 387,406 -0.03(-0.34%)
Jun 16, 2005 8.335 8.838 8.335 8.749 245,478 +0.34(+3.98%)
Jun 15, 2005 8.434 8.434 8.276 8.414 255,166 +0.10(+1.18%)
Jun 14, 2005 8.690 8.759 8.188 8.316 444,583 -0.42(-4.85%)
Jun 13, 2005 9.183 9.203 8.700 8.739 237,407 -0.44(-4.83%)
Jun 10, 2005 9.173 9.203 9.045 9.183 127,775 +0.05(+0.54%)
Jun 09, 2005 9.015 9.212 8.956 9.134 286,886 -0.05(-0.54%)
Jun 08, 2005 9.350 9.350 9.094 9.183 222,823 -0.09(-0.96%)
Jun 07, 2005 9.390 9.390 9.173 9.271 245,522 +0.12(+1.29%)
Jun 06, 2005 9.094 9.232 8.927 9.153 300,710 +0.05(+0.54%)
Jun 03, 2005 9.291 9.478 9.084 9.104 268,108 -0.34(-3.65%)
Jun 02, 2005 9.390 9.547 9.380 9.449 267,756 -0.06(-0.62%)
Jun 01, 2005 9.597 9.606 9.331 9.508 372,066 +0.11(+1.15%)
May 31, 2005 9.380 9.547 9.360 9.400 191,516 -0.07(-0.73%)
May 27, 2005 9.557 9.557 9.398 9.469 175,025 -0.07(-0.72%)
May 26, 2005 9.065 9.557 9.055 9.538 444,703 +0.18(+1.89%)
May 25, 2005 9.360 9.449 9.143 9.360 306,985 -0.15(-1.55%)
May 24, 2005 9.626 9.626 9.419 9.508 354,822 -0.19(-1.93%)
May 23, 2005 9.774 9.853 9.636 9.695 235,740 -0.09(-0.91%)
May 20, 2005 9.951 9.951 9.626 9.784 345,018 +0.01(+0.10%)
May 19, 2005 10.35 10.43 9.744 9.774 764,625 -0.57(-5.52%)
May 18, 2005 10.56 10.77 10.35 10.35 726,696 -0.30(-2.78%)
May 17, 2005 10.47 10.74 10.32 10.64 209,040 +0.06(+0.56%)
May 16, 2005 10.55 10.64 10.26 10.58 243,159 +0.24(+2.29%)
May 13, 2005 10.10 10.58 10.10 10.35 240,637 +0.27(+2.64%)
May 12, 2005 10.21 10.37 10.08 10.08 454,275 -0.23(-2.20%)
May 11, 2005 10.49 10.63 10.08 10.31 399,618 -0.14(-1.32%)
May 10, 2005 10.99 10.99 9.912 10.44 558,093 -0.49(-4.50%)
May 09, 2005 10.83 11.08 10.78 10.94 372,555 +0.15(+1.37%)
May 06, 2005 10.82 10.87 10.52 10.79 690,978 +0.08(+0.74%)
May 05, 2005 10.79 10.84 10.49 10.71 339,226 -0.03(-0.28%)
May 04, 2005 10.73 10.75 10.52 10.74 358,220 +0.09(+0.83%)
May 03, 2005 10.69 10.85 10.52 10.65 353,447 -0.03(-0.28%)
May 02, 2005 10.50 10.68 10.32 10.68 469,951 +0.26(+2.46%)
Apr 29, 2005 10.70 10.70 9.853 10.42 861,680 -0.13(-1.21%)
Apr 28, 2005 10.76 10.99 10.55 10.55 642,356 -0.16(-1.47%)
Apr 27, 2005 10.25 10.79 10.25 10.71 537,310 +0.34(+3.23%)
Apr 26, 2005 10.63 10.77 10.27 10.38 618,528 -0.36(-3.39%)
Apr 25, 2005 9.971 10.89 9.922 10.74 1,148,149 +0.86(+8.66%)
Apr 22, 2005 10.59 11.10 9.606 9.883 1,679,945 -0.28(-2.80%)
Apr 21, 2005 9.853 10.18 9.705 10.17 429,522 +0.38(+3.93%)
Apr 20, 2005 9.715 9.892 9.498 9.784 1,165,807 +0.19(+1.95%)
Apr 19, 2005 9.104 9.606 9.025 9.597 485,636 +0.57(+6.33%)
Apr 18, 2005 8.936 9.124 8.799 9.025 252,467 +0.10(+1.10%)
Apr 15, 2005 9.409 9.449 8.828 8.927 413,982 -0.46(-4.93%)
Apr 14, 2005 9.390 9.409 9.114 9.390 262,376 +0.09(+0.95%)
Apr 13, 2005 9.941 9.941 9.252 9.301 359,826 -0.59(-5.98%)
Apr 12, 2005 9.843 9.912 9.508 9.892 215,933 +0.08(+0.80%)
Apr 11, 2005 9.646 9.843 9.606 9.813 287,146 +0.18(+1.84%)
Apr 08, 2005 9.863 9.902 9.616 9.636 143,033 -0.21(-2.10%)
Apr 07, 2005 9.774 9.843 9.587 9.843 113,665 +0.14(+1.42%)
Apr 06, 2005 9.666 9.922 9.646 9.705 298,060 +0.15(+1.55%)
Apr 05, 2005 9.646 9.695 9.409 9.557 284,813 +0.01(+0.10%)
Apr 04, 2005 9.616 9.616 9.370 9.547 191,116 -0.01(-0.10%)
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.