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 (%)
Aug 31, 2004 9.832 9.832 9.300 9.616 202,495 -0.11(-1.11%)
Aug 30, 2004 10.01 10.15 9.714 9.724 171,030 -0.36(-3.61%)
Aug 27, 2004 9.714 10.19 9.714 10.09 183,210 +0.27(+2.71%)
Aug 26, 2004 9.783 9.842 9.645 9.823 258,017 -0.02(-0.20%)
Aug 25, 2004 9.655 10.02 9.596 9.842 314,350 +0.14(+1.42%)
Aug 24, 2004 10.13 10.13 9.606 9.704 184,022 -0.23(-2.28%)
Aug 23, 2004 9.911 10.17 9.773 9.931 210,615 +0.21(+2.13%)
Aug 20, 2004 9.655 9.862 9.530 9.724 239,949 +0.10(+1.02%)
Aug 19, 2004 9.882 9.882 9.458 9.625 598,047 -0.26(-2.59%)
Aug 18, 2004 9.340 9.980 9.340 9.882 328,966 +0.27(+2.77%)
Aug 17, 2004 9.162 9.773 9.005 9.616 402,555 +0.64(+7.13%)
Aug 16, 2004 8.867 9.153 8.788 8.975 152,049 +0.17(+1.90%)
Aug 13, 2004 8.867 8.867 8.640 8.808 152,455 +0.07(+0.79%)
Aug 12, 2004 9.044 9.044 8.709 8.739 261,265 -0.29(-3.17%)
Aug 11, 2004 9.162 9.182 8.827 9.024 330,590 -0.38(-4.08%)
Aug 10, 2004 9.310 9.488 9.192 9.409 190,010 +0.15(+1.60%)
Aug 09, 2004 9.231 9.428 9.143 9.261 208,484 +0.13(+1.40%)
Aug 06, 2004 9.251 9.556 9.074 9.133 311,406 -0.37(-3.94%)
Aug 05, 2004 9.675 9.803 9.428 9.507 240,254 -0.25(-2.53%)
Aug 04, 2004 9.428 9.990 9.409 9.754 267,355 +0.31(+3.23%)
Aug 03, 2004 9.852 9.852 9.438 9.448 547,702 -0.28(-2.84%)
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.