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 (%)
Jul 29, 2005 8.926 9.517 8.926 9.438 840,564 +0.52(+5.86%)
Jul 28, 2005 9.162 9.162 8.827 8.916 637,851 -0.08(-0.88%)
Jul 27, 2005 9.359 9.359 8.808 8.995 643,810 -0.36(-3.89%)
Jul 26, 2005 9.625 9.645 9.310 9.359 395,627 -0.27(-2.76%)
Jul 25, 2005 9.606 9.783 9.606 9.625 254,507 +0.02(+0.21%)
Jul 22, 2005 10.03 10.26 9.606 9.606 435,810 -0.42(-4.22%)
Jul 21, 2005 10.49 10.49 9.793 10.03 777,100 -0.46(-4.41%)
Jul 20, 2005 9.359 10.57 9.064 10.49 1,059,252 +1.11(+11.87%)
Jul 19, 2005 9.015 9.438 9.015 9.379 369,302 +0.38(+4.27%)
Jul 18, 2005 9.389 9.556 8.956 8.995 209,725 -0.41(-4.40%)
Jul 15, 2005 9.162 9.488 9.034 9.409 637,768 +0.18(+1.92%)
Jul 14, 2005 9.704 9.763 8.965 9.231 526,290 +0.26(+2.85%)
Jul 13, 2005 8.611 9.192 8.561 8.975 539,717 +0.36(+4.23%)
Jul 12, 2005 8.049 8.719 7.970 8.611 942,170 +0.56(+6.98%)
Jul 11, 2005 7.921 8.167 7.783 8.049 434,147 +0.09(+1.11%)
Jul 08, 2005 7.645 8.010 7.645 7.960 442,318 +0.32(+4.12%)
Jul 07, 2005 7.635 7.793 7.625 7.645 229,780 -0.22(-2.76%)
Jul 06, 2005 7.931 7.951 7.744 7.862 352,941 -0.06(-0.75%)
Jul 05, 2005 7.941 7.941 7.783 7.921 435,340 -0.02(-0.31%)
Jul 01, 2005 7.773 7.960 7.734 7.946 707,364 +0.20(+2.61%)
Jun 30, 2005 7.832 7.941 7.734 7.744 852,994 -0.05(-0.63%)
Jun 29, 2005 7.842 7.970 7.734 7.793 406,139 -0.05(-0.63%)
Jun 28, 2005 7.734 7.872 7.685 7.842 151,493 +0.08(+1.02%)
Jun 27, 2005 8.118 8.197 7.704 7.763 405,759 -0.37(-4.60%)
Jun 24, 2005 8.364 8.384 8.108 8.138 167,760 -0.23(-2.71%)
Jun 23, 2005 8.256 8.561 8.236 8.364 258,957 +0.08(+0.95%)
Jun 22, 2005 8.374 8.453 8.197 8.286 175,603 -0.06(-0.71%)
Jun 21, 2005 8.345 8.552 8.276 8.345 180,918 -0.13(-1.51%)
Jun 20, 2005 8.699 8.739 8.335 8.473 297,517 -0.25(-2.82%)
Jun 17, 2005 8.818 8.916 8.611 8.719 387,435 -0.03(-0.34%)
Jun 16, 2005 8.335 8.837 8.335 8.749 245,496 +0.33(+3.98%)
Jun 15, 2005 8.433 8.433 8.276 8.414 255,185 +0.10(+1.18%)
Jun 14, 2005 8.690 8.758 8.187 8.315 444,616 -0.42(-4.85%)
Jun 13, 2005 9.182 9.202 8.699 8.739 237,425 -0.44(-4.83%)
Jun 10, 2005 9.172 9.202 9.044 9.182 127,785 +0.05(+0.54%)
Jun 09, 2005 9.015 9.212 8.956 9.133 286,908 -0.05(-0.54%)
Jun 08, 2005 9.350 9.350 9.093 9.182 222,840 -0.09(-0.96%)
Jun 07, 2005 9.389 9.389 9.172 9.271 245,540 +0.12(+1.29%)
Jun 06, 2005 9.093 9.231 8.926 9.153 300,733 +0.05(+0.54%)
Jun 03, 2005 9.290 9.478 9.084 9.103 268,128 -0.34(-3.65%)
Jun 02, 2005 9.389 9.547 9.379 9.448 267,776 -0.06(-0.62%)
Jun 01, 2005 9.596 9.606 9.330 9.507 372,094 +0.11(+1.15%)
May 31, 2005 9.379 9.547 9.359 9.399 191,530 -0.07(-0.73%)
May 27, 2005 9.556 9.556 9.397 9.468 175,038 -0.07(-0.72%)
May 26, 2005 9.064 9.556 9.054 9.537 444,736 +0.18(+1.89%)
May 25, 2005 9.359 9.448 9.143 9.359 307,008 -0.15(-1.55%)
May 24, 2005 9.625 9.625 9.419 9.507 354,849 -0.19(-1.93%)
May 23, 2005 9.773 9.852 9.635 9.694 235,757 -0.09(-0.91%)
May 20, 2005 9.951 9.951 9.625 9.783 345,044 +0.01(+0.10%)
May 19, 2005 10.34 10.43 9.744 9.773 764,682 -0.57(-5.52%)
May 18, 2005 10.56 10.77 10.34 10.34 726,751 -0.30(-2.78%)
May 17, 2005 10.47 10.74 10.32 10.64 209,055 +0.06(+0.56%)
May 16, 2005 10.55 10.64 10.26 10.58 243,177 +0.24(+2.29%)
May 13, 2005 10.10 10.58 10.10 10.34 240,655 +0.27(+2.64%)
May 12, 2005 10.21 10.36 10.08 10.08 454,309 -0.23(-2.20%)
May 11, 2005 10.49 10.63 10.08 10.31 399,648 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.911 10.44 558,134 -0.49(-4.50%)
May 09, 2005 10.83 11.08 10.78 10.94 372,582 +0.15(+1.37%)
May 06, 2005 10.82 10.87 10.52 10.79 691,029 +0.08(+0.74%)
May 05, 2005 10.79 10.84 10.49 10.71 339,251 -0.03(-0.27%)
May 04, 2005 10.73 10.75 10.52 10.74 358,246 +0.09(+0.83%)
May 03, 2005 10.69 10.85 10.52 10.65 353,474 -0.03(-0.28%)
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.