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

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 29, 2005 10.69 10.69 9.844 10.41 862,460 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,937 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,796 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.37 619,087 -0.36(-3.40%)
Apr 25, 2005 9.962 10.88 9.913 10.73 1,149,187 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.598 9.874 1,681,464 -0.28(-2.80%)
Apr 21, 2005 9.844 10.17 9.696 10.16 429,910 +0.38(+3.93%)
Apr 20, 2005 9.706 9.883 9.490 9.775 1,166,861 +0.19(+1.95%)
Apr 19, 2005 9.096 9.598 9.017 9.588 486,075 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.791 9.017 252,695 +0.10(+1.10%)
Apr 15, 2005 9.401 9.440 8.820 8.919 414,357 -0.46(-4.93%)
Apr 14, 2005 9.381 9.401 9.106 9.381 262,613 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.293 360,151 -0.59(-5.98%)
Apr 12, 2005 9.834 9.903 9.499 9.883 216,128 +0.08(+0.80%)
Apr 11, 2005 9.637 9.834 9.598 9.805 287,406 +0.18(+1.84%)
Apr 08, 2005 9.854 9.893 9.608 9.627 143,162 -0.21(-2.10%)
Apr 07, 2005 9.765 9.834 9.578 9.834 113,767 +0.14(+1.42%)
Apr 06, 2005 9.657 9.913 9.637 9.696 298,329 +0.15(+1.55%)
Apr 05, 2005 9.637 9.686 9.401 9.549 285,070 +0.01(+0.10%)
Apr 04, 2005 9.608 9.608 9.362 9.539 191,289 -0.01(-0.10%)
Apr 01, 2005 9.805 9.932 9.253 9.549 487,207 +0.03(+0.31%)
Mar 31, 2005 9.106 9.519 9.106 9.519 409,965 +0.32(+3.53%)
Mar 30, 2005 8.860 9.204 8.761 9.194 406,562 +0.29(+3.20%)
Mar 29, 2005 9.145 9.184 8.909 8.909 271,198 -0.24(-2.58%)
Mar 28, 2005 9.214 9.440 9.115 9.145 262,891 -0.06(-0.64%)
Mar 24, 2005 9.342 9.411 9.204 9.204 433,671 -0.09(-0.95%)
Mar 23, 2005 9.155 9.332 9.086 9.293 272,418 +0.14(+1.51%)
Mar 22, 2005 9.194 9.283 9.037 9.155 493,695 +0.00(+0.00%)
Mar 21, 2005 9.204 9.332 9.037 9.155 234,577 +0.00(+0.00%)
Mar 18, 2005 9.598 9.637 9.096 9.155 733,548 -0.38(-4.02%)
Mar 17, 2005 9.598 9.716 9.381 9.539 397,673 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.529 9.539 412,904 -0.15(-1.52%)
Mar 15, 2005 9.775 9.954 9.608 9.686 444,026 +0.02(+0.20%)
Mar 14, 2005 9.755 9.982 9.578 9.667 380,470 +0.06(+0.61%)
Mar 11, 2005 9.834 10.09 9.568 9.608 518,873 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.578 9.805 787,772 +0.16(+1.63%)
Mar 09, 2005 9.716 9.854 9.549 9.647 519,106 +0.14(+1.45%)
Mar 08, 2005 9.913 9.941 9.440 9.509 597,407 +0.15(+1.58%)
Mar 07, 2005 9.175 9.686 9.175 9.362 278,522 +0.01(+0.11%)
Mar 04, 2005 9.430 9.549 9.214 9.352 237,241 +0.01(+0.11%)
Mar 03, 2005 9.204 9.421 9.155 9.342 354,689 +0.14(+1.50%)
Mar 02, 2005 9.184 9.293 8.928 9.204 662,473 -0.05(-0.53%)
Mar 01, 2005 9.253 9.362 8.958 9.253 390,366 +0.09(+0.97%)
Feb 28, 2005 9.253 9.490 9.145 9.165 316,976 -0.21(-2.21%)
Feb 25, 2005 9.224 9.470 9.155 9.371 383,895 +0.08(+0.85%)
Feb 24, 2005 9.352 9.509 9.115 9.293 487,511 +0.00(+0.00%)
Feb 23, 2005 9.135 9.539 9.115 9.293 643,940 +0.24(+2.61%)
Feb 22, 2005 9.106 9.736 8.958 9.056 1,029,565 -0.06(-0.65%)
Feb 18, 2005 9.243 9.509 9.047 9.115 1,873,495 +0.99(+12.24%)
Feb 17, 2005 8.062 8.397 7.924 8.121 497,643 +0.01(+0.12%)
Feb 16, 2005 8.003 8.180 7.639 8.111 560,855 +0.25(+3.13%)
Feb 15, 2005 7.472 7.895 7.472 7.865 1,222,556 +0.43(+5.83%)
Feb 14, 2005 7.127 7.442 7.127 7.432 495,334 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.196 316,697 +0.30(+4.28%)
Feb 10, 2005 6.999 7.078 6.842 6.901 446,979 +0.01(+0.14%)
Feb 09, 2005 7.393 7.393 6.891 6.891 189,376 -0.40(-5.53%)
Feb 08, 2005 7.088 7.472 7.088 7.294 197,409 +0.12(+1.65%)
Feb 07, 2005 7.245 7.521 7.107 7.176 249,734 -0.01(-0.14%)
Feb 04, 2005 6.891 7.294 6.891 7.186 256,248 +0.19(+2.67%)
Feb 03, 2005 6.842 7.019 6.842 6.999 248,616 +0.08(+1.14%)
Feb 02, 2005 6.969 7.009 6.842 6.920 132,797 -0.09(-1.26%)
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.