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

Advanced Energy (NQ: AEIS )

109.01 +1.38 (+1.28%)
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 (%)
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%)
Aug 02, 2004 9.823 9.971 9.291 9.725 468,902 +0.01(+0.10%)
Jul 30, 2004 9.666 9.863 9.409 9.715 310,368 -0.02(-0.20%)
Jul 29, 2004 9.311 9.774 9.203 9.735 350,763 +0.62(+6.81%)
Jul 28, 2004 9.074 9.409 8.887 9.114 612,516 -0.10(-1.07%)
Jul 27, 2004 8.730 9.331 8.730 9.212 584,503 +0.39(+4.47%)
Jul 26, 2004 8.769 8.996 8.611 8.818 854,680 +0.17(+1.94%)
Jul 23, 2004 8.868 8.966 8.424 8.651 760,494 -0.18(-2.01%)
Jul 22, 2004 8.473 8.966 7.794 8.828 2,708,367 -2.12(-19.35%)
Jul 21, 2004 12.55 13.02 10.95 10.95 1,098,165 -1.67(-13.20%)
Jul 20, 2004 12.15 12.66 12.14 12.61 352,082 +0.38(+3.14%)
Jul 19, 2004 12.24 12.37 11.90 12.23 465,552 +0.08(+0.65%)
Jul 16, 2004 12.53 12.72 12.12 12.15 318,691 -0.34(-2.76%)
Jul 15, 2004 12.54 12.68 12.34 12.49 279,514 +0.26(+2.09%)
Jul 14, 2004 11.99 12.49 11.95 12.24 386,692 -0.22(-1.74%)
Jul 13, 2004 12.73 13.08 12.43 12.45 453,881 -0.35(-2.77%)
Jul 12, 2004 13.25 13.70 12.25 12.81 889,087 -0.98(-7.08%)
Jul 09, 2004 13.79 14.06 13.57 13.78 205,626 +0.21(+1.52%)
Jul 08, 2004 13.79 13.82 13.45 13.58 317,473 -0.18(-1.29%)
Jul 07, 2004 13.74 14.36 13.73 13.75 429,522 -0.08(-0.57%)
Jul 06, 2004 14.83 14.85 13.70 13.83 431,958 -1.06(-7.14%)
Jul 02, 2004 15.27 15.27 14.75 14.90 432,262 -0.20(-1.31%)
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.