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

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED
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 (%)
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.