Skip to main content
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 (%)
Apr 30, 2003 9.310 9.517 8.985 9.507 322,470 +0.30(+3.21%)
Apr 29, 2003 8.887 9.399 8.887 9.212 172,146 +0.31(+3.43%)
Apr 28, 2003 8.946 9.064 8.591 8.906 150,019 +0.10(+1.12%)
Apr 25, 2003 9.192 9.192 8.798 8.808 279,230 -0.43(-4.69%)
Apr 24, 2003 9.241 9.419 9.054 9.241 249,287 -0.06(-0.64%)
Apr 23, 2003 8.887 9.488 8.847 9.300 401,540 +0.47(+5.36%)
Apr 22, 2003 8.473 9.015 8.158 8.827 406,310 +0.35(+4.19%)
Apr 21, 2003 8.256 8.561 8.256 8.473 274,967 +0.32(+3.86%)
Apr 17, 2003 7.497 8.266 7.497 8.158 279,027 +0.66(+8.80%)
Apr 16, 2003 7.389 7.823 7.379 7.497 322,064 +0.17(+2.29%)
Apr 15, 2003 7.685 7.685 7.261 7.330 361,954 -0.26(-3.38%)
Apr 14, 2003 7.882 7.882 7.389 7.586 464,978 +0.01(+0.13%)
Apr 11, 2003 7.773 8.059 7.547 7.576 348,657 -0.48(-5.99%)
Apr 10, 2003 8.128 8.266 8.000 8.059 110,129 -0.08(-0.97%)
Apr 09, 2003 8.286 8.325 8.029 8.138 201,074 -0.13(-1.55%)
Apr 08, 2003 8.561 8.561 8.187 8.266 174,075 -0.30(-3.45%)
Apr 07, 2003 8.887 8.887 8.473 8.561 263,092 +0.09(+1.05%)
Apr 04, 2003 8.719 8.731 8.246 8.473 373,728 -0.27(-3.04%)
Apr 03, 2003 8.906 8.956 8.670 8.739 198,638 -0.11(-1.22%)
Apr 02, 2003 8.887 9.162 8.749 8.847 328,966 +0.12(+1.35%)
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.