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

Advanced Energy (NQ: AEIS )

107.31 -1.70 (-1.56%)
Streaming Delayed Price Updated: 2:22 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 (%)
Mar 31, 2005 9.114 9.528 9.114 9.528 409,595 +0.33(+3.53%)
Mar 30, 2005 8.868 9.212 8.769 9.203 406,195 +0.29(+3.20%)
Mar 29, 2005 9.153 9.193 8.917 8.917 270,953 -0.24(-2.58%)
Mar 28, 2005 9.222 9.449 9.124 9.153 262,654 -0.06(-0.64%)
Mar 24, 2005 9.350 9.419 9.212 9.212 433,279 -0.09(-0.95%)
Mar 23, 2005 9.163 9.340 9.094 9.301 272,172 +0.14(+1.51%)
Mar 22, 2005 9.203 9.291 9.045 9.163 493,249 +0.00(+0.00%)
Mar 21, 2005 9.212 9.340 9.045 9.163 234,365 +0.00(+0.00%)
Mar 18, 2005 9.606 9.646 9.104 9.163 732,886 -0.38(-4.02%)
Mar 17, 2005 9.606 9.725 9.390 9.547 397,314 +0.00(+0.00%)
Mar 16, 2005 9.636 10.06 9.538 9.547 412,531 -0.15(-1.52%)
Mar 15, 2005 9.784 9.963 9.616 9.695 443,625 +0.02(+0.20%)
Mar 14, 2005 9.764 9.991 9.587 9.675 380,126 +0.06(+0.61%)
Mar 11, 2005 9.843 10.10 9.577 9.616 518,404 -0.20(-2.01%)
Mar 10, 2005 9.764 10.13 9.587 9.813 787,060 +0.16(+1.63%)
Mar 09, 2005 9.725 9.863 9.557 9.656 518,637 +0.14(+1.45%)
Mar 08, 2005 9.922 9.950 9.449 9.518 596,867 +0.15(+1.58%)
Mar 07, 2005 9.183 9.695 9.183 9.370 278,271 +0.01(+0.11%)
Mar 04, 2005 9.439 9.557 9.222 9.360 237,027 +0.01(+0.11%)
Mar 03, 2005 9.212 9.429 9.163 9.350 354,369 +0.14(+1.50%)
Mar 02, 2005 9.193 9.301 8.936 9.212 661,874 -0.05(-0.53%)
Mar 01, 2005 9.262 9.370 8.966 9.262 390,014 +0.09(+0.97%)
Feb 28, 2005 9.262 9.498 9.153 9.173 316,689 -0.21(-2.21%)
Feb 25, 2005 9.232 9.478 9.163 9.380 383,548 +0.08(+0.85%)
Feb 24, 2005 9.360 9.518 9.124 9.301 487,070 +0.00(+0.00%)
Feb 23, 2005 9.143 9.547 9.124 9.301 643,359 +0.24(+2.61%)
Feb 22, 2005 9.114 9.744 8.966 9.065 1,028,635 -0.06(-0.65%)
Feb 18, 2005 9.252 9.518 9.055 9.124 1,871,802 +1.00(+12.24%)
Feb 17, 2005 8.069 8.404 7.931 8.129 497,193 +0.01(+0.12%)
Feb 16, 2005 8.010 8.188 7.646 8.119 560,349 +0.25(+3.13%)
Feb 15, 2005 7.478 7.902 7.478 7.872 1,221,451 +0.43(+5.83%)
Feb 14, 2005 7.133 7.449 7.133 7.439 494,886 +0.24(+3.28%)
Feb 11, 2005 6.877 7.315 6.867 7.202 316,411 +0.30(+4.28%)
Feb 10, 2005 7.005 7.084 6.848 6.907 446,575 +0.01(+0.14%)
Feb 09, 2005 7.399 7.399 6.897 6.897 189,205 -0.40(-5.53%)
Feb 08, 2005 7.094 7.478 7.094 7.301 197,231 +0.12(+1.65%)
Feb 07, 2005 7.252 7.528 7.114 7.183 249,508 -0.01(-0.14%)
Feb 04, 2005 6.897 7.301 6.897 7.193 256,016 +0.19(+2.67%)
Feb 03, 2005 6.848 7.025 6.848 7.005 248,392 +0.08(+1.14%)
Feb 02, 2005 6.976 7.015 6.848 6.927 132,678 -0.09(-1.26%)
Feb 01, 2005 6.897 7.094 6.858 7.015 134,846 -0.03(-0.42%)
Jan 31, 2005 6.907 7.064 6.858 7.045 178,222 +0.20(+2.88%)
Jan 28, 2005 7.222 7.222 6.798 6.848 185,047 -0.28(-3.87%)
Jan 27, 2005 7.055 7.252 6.927 7.124 168,309 +0.10(+1.40%)
Jan 26, 2005 6.946 7.055 6.779 7.025 155,956 +0.16(+2.30%)
Jan 25, 2005 6.818 6.956 6.808 6.867 213,889 +0.09(+1.31%)
Jan 24, 2005 6.966 7.015 6.700 6.779 335,456 -0.26(-3.64%)
Jan 21, 2005 7.064 7.202 6.907 7.035 197,679 -0.03(-0.42%)
Jan 20, 2005 7.271 7.340 7.025 7.064 659,582 -0.17(-2.32%)
Jan 19, 2005 7.567 7.567 7.153 7.232 298,668 -0.33(-4.30%)
Jan 18, 2005 7.498 7.715 7.498 7.557 229,441 +0.01(+0.13%)
Jan 14, 2005 7.656 7.656 7.498 7.547 380,264 +0.03(+0.39%)
Jan 13, 2005 7.843 7.843 7.498 7.518 189,557 -0.21(-2.68%)
Jan 12, 2005 7.774 7.813 7.567 7.725 217,645 +0.08(+1.03%)
Jan 11, 2005 7.951 7.951 7.567 7.646 327,302 -0.28(-3.48%)
Jan 10, 2005 7.882 7.991 7.882 7.922 265,032 +0.02(+0.25%)
Jan 07, 2005 7.991 8.188 7.863 7.902 427,881 -0.07(-0.87%)
Jan 06, 2005 8.129 8.316 7.971 7.971 395,441 -0.11(-1.34%)
Jan 05, 2005 7.951 8.188 7.813 8.079 859,149 +0.15(+1.86%)
Jan 04, 2005 8.808 8.808 7.891 7.931 612,180 -0.82(-9.35%)
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.