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

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2004 9.971 10.03 9.685 9.715 528,073 -0.20(-1.99%)
Oct 28, 2004 9.823 10.09 9.754 9.912 212,528 -0.06(-0.59%)
Oct 27, 2004 9.449 9.971 9.360 9.971 250,385 +0.54(+5.75%)
Oct 26, 2004 9.606 9.813 9.340 9.429 233,436 -0.29(-2.94%)
Oct 25, 2004 9.833 9.932 9.538 9.715 375,832 -0.01(-0.10%)
Oct 22, 2004 10.35 10.53 9.557 9.725 669,149 -1.08(-10.03%)
Oct 21, 2004 10.33 10.81 10.19 10.81 261,245 +0.61(+5.99%)
Oct 20, 2004 10.24 10.44 9.892 10.20 322,852 -0.02(-0.19%)
Oct 19, 2004 10.01 10.31 10.01 10.22 649,054 +0.38(+3.91%)
Oct 18, 2004 9.774 10.01 9.557 9.833 330,058 +0.19(+1.94%)
Oct 15, 2004 9.833 9.892 9.606 9.646 248,051 -0.07(-0.71%)
Oct 14, 2004 9.922 10.14 9.606 9.715 352,691 -0.28(-2.76%)
Oct 13, 2004 9.991 10.31 9.853 9.991 466,770 +0.23(+2.32%)
Oct 12, 2004 9.784 9.902 9.616 9.764 269,365 -0.16(-1.59%)
Oct 11, 2004 9.804 9.922 9.735 9.922 657,579 +0.09(+0.90%)
Oct 08, 2004 10.17 10.22 9.833 9.833 280,224 -0.48(-4.68%)
Oct 07, 2004 10.35 10.53 10.29 10.32 255,663 -0.11(-1.04%)
Oct 06, 2004 10.68 10.68 10.36 10.42 331,479 -0.14(-1.31%)
Oct 05, 2004 10.68 10.76 10.46 10.56 308,135 -0.06(-0.56%)
Oct 04, 2004 10.13 10.77 10.12 10.62 582,068 +0.58(+5.79%)
Oct 01, 2004 9.409 10.18 9.321 10.04 555,070 +0.89(+9.69%)
Sep 30, 2004 8.759 9.646 8.680 9.153 395,725 -0.16(-1.69%)
Sep 29, 2004 8.799 9.774 8.789 9.311 600,945 +0.19(+2.05%)
Sep 28, 2004 8.887 9.134 8.828 9.124 134,175 +0.12(+1.31%)
Sep 27, 2004 9.005 9.143 8.877 9.005 115,703 -0.08(-0.87%)
Sep 24, 2004 9.666 9.666 8.976 9.084 152,443 -0.39(-4.16%)
Sep 23, 2004 9.488 9.636 9.222 9.478 105,350 +0.17(+1.80%)
Sep 22, 2004 9.853 9.853 9.311 9.311 318,691 -0.81(-7.98%)
Sep 21, 2004 9.941 10.17 9.813 10.12 176,092 +0.35(+3.63%)
Sep 20, 2004 9.932 10.21 9.675 9.764 188,575 -0.15(-1.49%)
Sep 17, 2004 9.685 9.922 9.124 9.912 343,252 +0.12(+1.21%)
Sep 16, 2004 9.616 9.873 9.498 9.794 156,402 +0.12(+1.22%)
Sep 15, 2004 10.15 10.15 9.518 9.675 177,614 -0.47(-4.66%)
Sep 14, 2004 10.01 10.28 9.784 10.15 202,582 -0.06(-0.58%)
Sep 13, 2004 9.705 10.26 9.646 10.21 318,691 +0.57(+5.93%)
Sep 10, 2004 9.419 9.784 9.163 9.636 310,165 +0.31(+3.27%)
Sep 09, 2004 8.897 9.469 8.690 9.331 258,302 +0.52(+5.93%)
Sep 08, 2004 8.848 9.114 8.670 8.808 186,139 -0.03(-0.33%)
Sep 07, 2004 8.936 9.065 8.700 8.838 265,508 +0.03(+0.34%)
Sep 03, 2004 9.301 9.508 8.799 8.808 334,727 -0.78(-8.12%)
Sep 02, 2004 9.557 9.626 9.419 9.587 135,494 -0.07(-0.71%)
Sep 01, 2004 9.528 10.27 9.469 9.656 238,307 +0.04(+0.41%)
Aug 31, 2004 9.833 9.833 9.301 9.616 202,480 -0.11(-1.11%)
Aug 30, 2004 10.01 10.15 9.715 9.725 171,017 -0.36(-3.61%)
Aug 27, 2004 9.715 10.19 9.715 10.09 183,196 +0.27(+2.71%)
Aug 26, 2004 9.784 9.843 9.646 9.823 257,997 -0.02(-0.20%)
Aug 25, 2004 9.656 10.02 9.597 9.843 314,326 +0.14(+1.42%)
Aug 24, 2004 10.13 10.13 9.606 9.705 184,008 -0.23(-2.28%)
Aug 23, 2004 9.912 10.17 9.774 9.932 210,600 +0.21(+2.13%)
Aug 20, 2004 9.656 9.863 9.530 9.725 239,931 +0.10(+1.02%)
Aug 19, 2004 9.882 9.882 9.459 9.626 598,002 -0.26(-2.59%)
Aug 18, 2004 9.340 9.981 9.340 9.882 328,942 +0.27(+2.77%)
Aug 17, 2004 9.163 9.774 9.005 9.616 402,525 +0.64(+7.13%)
Aug 16, 2004 8.868 9.153 8.789 8.976 152,038 +0.17(+1.90%)
Aug 13, 2004 8.868 8.868 8.641 8.808 152,443 +0.07(+0.79%)
Aug 12, 2004 9.045 9.045 8.710 8.739 261,245 -0.29(-3.17%)
Aug 11, 2004 9.163 9.183 8.828 9.025 330,565 -0.38(-4.08%)
Aug 10, 2004 9.311 9.488 9.193 9.409 189,996 +0.15(+1.60%)
Aug 09, 2004 9.232 9.429 9.143 9.262 208,468 +0.13(+1.40%)
Aug 06, 2004 9.252 9.557 9.074 9.134 311,383 -0.37(-3.94%)
Aug 05, 2004 9.675 9.804 9.429 9.508 240,236 -0.25(-2.53%)
Aug 04, 2004 9.429 9.991 9.409 9.754 267,335 +0.31(+3.23%)
Aug 03, 2004 9.853 9.853 9.439 9.449 547,661 -0.28(-2.84%)
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.