Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

109.46 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jan 03, 2005 9.055 9.183 8.730 8.749 304,406 -0.25(-2.74%)
Dec 31, 2004 9.065 9.163 8.720 8.996 228,056 +0.00(+0.00%)
Dec 30, 2004 8.986 9.134 8.966 8.996 207,961 +0.01(+0.11%)
Dec 29, 2004 8.848 9.094 8.848 8.986 257,896 +0.07(+0.77%)
Dec 28, 2004 8.562 9.025 8.562 8.917 362,536 +0.40(+4.75%)
Dec 27, 2004 8.601 8.621 8.444 8.513 319,401 +0.04(+0.47%)
Dec 23, 2004 8.404 8.552 8.385 8.473 253,633 +0.02(+0.23%)
Dec 22, 2004 8.542 8.611 8.424 8.454 533,553 +0.00(+0.00%)
Dec 21, 2004 8.286 8.542 8.286 8.454 634,032 +0.10(+1.18%)
Dec 20, 2004 8.621 8.631 8.276 8.355 583,387 -0.16(-1.85%)
Dec 17, 2004 8.385 8.611 8.267 8.513 1,044,576 +0.12(+1.41%)
Dec 16, 2004 8.178 8.621 8.178 8.395 567,148 +0.19(+2.28%)
Dec 15, 2004 8.267 8.267 8.020 8.207 465,958 +0.10(+1.22%)
Dec 14, 2004 8.099 8.207 7.981 8.109 240,845 +0.03(+0.37%)
Dec 13, 2004 7.744 8.099 7.744 8.079 582,575 +0.21(+2.63%)
Dec 10, 2004 7.981 8.060 7.734 7.872 615,053 -0.07(-0.87%)
Dec 09, 2004 7.784 8.158 7.665 7.941 726,291 +0.14(+1.77%)
Dec 08, 2004 7.892 8.030 7.803 7.803 625,811 -0.12(-1.49%)
Dec 07, 2004 8.375 8.414 7.892 7.922 693,914 -0.45(-5.41%)
Dec 06, 2004 8.720 8.720 8.306 8.375 594,957 -0.17(-1.96%)
Dec 03, 2004 8.552 8.976 8.454 8.542 924,813 +0.15(+1.76%)
Dec 02, 2004 8.454 8.562 8.326 8.395 453,475 -0.10(-1.16%)
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.