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

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2005 6.907 7.064 6.858 7.045 178,222 +0.20(+2.88%)
Jan 28, 2005 7.222 7.222 6.798 6.848 185,047 -0.28(-3.87%)
Jan 27, 2005 7.055 7.252 6.927 7.124 168,309 +0.10(+1.40%)
Jan 26, 2005 6.946 7.055 6.779 7.025 155,956 +0.16(+2.30%)
Jan 25, 2005 6.818 6.956 6.808 6.867 213,889 +0.09(+1.31%)
Jan 24, 2005 6.966 7.015 6.700 6.779 335,456 -0.26(-3.64%)
Jan 21, 2005 7.064 7.202 6.907 7.035 197,679 -0.03(-0.42%)
Jan 20, 2005 7.271 7.340 7.025 7.064 659,582 -0.17(-2.32%)
Jan 19, 2005 7.567 7.567 7.153 7.232 298,668 -0.33(-4.30%)
Jan 18, 2005 7.498 7.715 7.498 7.557 229,441 +0.01(+0.13%)
Jan 14, 2005 7.656 7.656 7.498 7.547 380,264 +0.03(+0.39%)
Jan 13, 2005 7.843 7.843 7.498 7.518 189,557 -0.21(-2.68%)
Jan 12, 2005 7.774 7.813 7.567 7.725 217,645 +0.08(+1.03%)
Jan 11, 2005 7.951 7.951 7.567 7.646 327,302 -0.28(-3.48%)
Jan 10, 2005 7.882 7.991 7.882 7.922 265,032 +0.02(+0.25%)
Jan 07, 2005 7.991 8.188 7.863 7.902 427,881 -0.07(-0.87%)
Jan 06, 2005 8.129 8.316 7.971 7.971 395,441 -0.11(-1.34%)
Jan 05, 2005 7.951 8.188 7.813 8.079 859,149 +0.15(+1.86%)
Jan 04, 2005 8.808 8.808 7.891 7.931 612,180 -0.82(-9.35%)
Jan 03, 2005 9.055 9.183 8.730 8.749 304,406 -0.25(-2.74%)
Dec 31, 2004 9.065 9.163 8.720 8.996 228,056 +0.00(+0.00%)
Dec 30, 2004 8.986 9.134 8.966 8.996 207,961 +0.01(+0.11%)
Dec 29, 2004 8.848 9.094 8.848 8.986 257,896 +0.07(+0.77%)
Dec 28, 2004 8.562 9.025 8.562 8.917 362,536 +0.40(+4.75%)
Dec 27, 2004 8.601 8.621 8.444 8.513 319,401 +0.04(+0.47%)
Dec 23, 2004 8.404 8.552 8.385 8.473 253,633 +0.02(+0.23%)
Dec 22, 2004 8.542 8.611 8.424 8.454 533,553 +0.00(+0.00%)
Dec 21, 2004 8.286 8.542 8.286 8.454 634,032 +0.10(+1.18%)
Dec 20, 2004 8.621 8.631 8.276 8.355 583,387 -0.16(-1.85%)
Dec 17, 2004 8.385 8.611 8.267 8.513 1,044,576 +0.12(+1.41%)
Dec 16, 2004 8.178 8.621 8.178 8.395 567,148 +0.19(+2.28%)
Dec 15, 2004 8.267 8.267 8.020 8.207 465,958 +0.10(+1.22%)
Dec 14, 2004 8.099 8.207 7.981 8.109 240,845 +0.03(+0.37%)
Dec 13, 2004 7.744 8.099 7.744 8.079 582,575 +0.21(+2.63%)
Dec 10, 2004 7.981 8.060 7.734 7.872 615,053 -0.07(-0.87%)
Dec 09, 2004 7.784 8.158 7.665 7.941 726,291 +0.14(+1.77%)
Dec 08, 2004 7.892 8.030 7.803 7.803 625,811 -0.12(-1.49%)
Dec 07, 2004 8.375 8.414 7.892 7.922 693,914 -0.45(-5.41%)
Dec 06, 2004 8.720 8.720 8.306 8.375 594,957 -0.17(-1.96%)
Dec 03, 2004 8.552 8.976 8.454 8.542 924,813 +0.15(+1.76%)
Dec 02, 2004 8.454 8.562 8.326 8.395 453,475 -0.10(-1.16%)
Dec 01, 2004 8.424 8.700 8.424 8.493 391,157 +0.07(+0.82%)
Nov 30, 2004 8.641 8.641 8.424 8.424 241,860 -0.19(-2.17%)
Nov 29, 2004 8.454 8.621 8.375 8.611 349,646 +0.14(+1.63%)
Nov 26, 2004 8.483 8.592 8.424 8.473 111,846 +0.00(+0.00%)
Nov 24, 2004 8.257 8.523 8.257 8.473 323,968 +0.15(+1.78%)
Nov 23, 2004 8.621 8.730 8.030 8.326 320,924 -0.28(-3.21%)
Nov 22, 2004 8.483 8.670 8.473 8.601 256,678 +0.21(+2.46%)
Nov 19, 2004 8.887 8.986 8.375 8.395 499,857 -0.76(-8.29%)
Nov 18, 2004 9.252 9.252 9.015 9.153 202,582 -0.12(-1.28%)
Nov 17, 2004 9.035 9.311 9.025 9.271 313,210 +0.26(+2.84%)
Nov 16, 2004 9.281 9.311 8.976 9.015 271,699 -0.23(-2.45%)
Nov 15, 2004 9.065 9.360 9.015 9.242 518,532 +0.12(+1.30%)
Nov 12, 2004 9.153 9.262 8.927 9.124 512,849 +0.01(+0.11%)
Nov 11, 2004 9.459 9.459 9.065 9.114 582,677 -0.20(-2.12%)
Nov 10, 2004 9.498 9.498 9.252 9.311 151,327 -0.22(-2.28%)
Nov 09, 2004 9.449 9.606 9.439 9.528 245,107 -0.07(-0.72%)
Nov 08, 2004 9.656 9.932 9.439 9.597 339,091 -0.15(-1.52%)
Nov 05, 2004 9.646 9.873 9.646 9.744 234,248 +0.06(+0.61%)
Nov 04, 2004 9.754 9.784 9.508 9.685 253,633 -0.07(-0.71%)
Nov 03, 2004 9.951 10.05 9.705 9.754 241,961 -0.07(-0.70%)
Nov 02, 2004 9.774 9.932 9.685 9.823 263,681 -0.04(-0.40%)
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.