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 (%)
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%)
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.