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

Advanced Energy (NQ: AEIS )

107.53 -1.48 (-1.35%)
Streaming Delayed Price Updated: 3:47 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 (%)
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%)
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.