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 (%)
Sep 30, 2004 8.758 9.645 8.680 9.153 395,754 -0.16(-1.69%)
Sep 29, 2004 8.798 9.773 8.788 9.310 600,990 +0.19(+2.05%)
Sep 28, 2004 8.887 9.133 8.827 9.123 134,185 +0.12(+1.31%)
Sep 27, 2004 9.005 9.143 8.877 9.005 115,711 -0.08(-0.87%)
Sep 24, 2004 9.665 9.665 8.975 9.084 152,455 -0.39(-4.16%)
Sep 23, 2004 9.488 9.635 9.222 9.478 105,358 +0.17(+1.80%)
Sep 22, 2004 9.852 9.852 9.310 9.310 318,715 -0.81(-7.98%)
Sep 21, 2004 9.941 10.17 9.813 10.12 176,105 +0.35(+3.63%)
Sep 20, 2004 9.931 10.21 9.675 9.763 188,589 -0.15(-1.49%)
Sep 17, 2004 9.685 9.921 9.123 9.911 343,278 +0.12(+1.21%)
Sep 16, 2004 9.616 9.872 9.497 9.793 156,413 +0.12(+1.22%)
Sep 15, 2004 10.15 10.15 9.517 9.675 177,627 -0.47(-4.66%)
Sep 14, 2004 10.01 10.28 9.783 10.15 202,597 -0.06(-0.58%)
Sep 13, 2004 9.704 10.26 9.645 10.21 318,715 +0.57(+5.93%)
Sep 10, 2004 9.419 9.783 9.162 9.635 310,188 +0.31(+3.27%)
Sep 09, 2004 8.896 9.468 8.690 9.330 258,321 +0.52(+5.93%)
Sep 08, 2004 8.847 9.113 8.670 8.808 186,153 -0.03(-0.33%)
Sep 07, 2004 8.936 9.064 8.699 8.837 265,528 +0.03(+0.34%)
Sep 03, 2004 9.300 9.507 8.798 8.808 334,752 -0.78(-8.12%)
Sep 02, 2004 9.556 9.625 9.419 9.586 135,504 -0.07(-0.71%)
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.