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

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED
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 (%)
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%)
Dec 01, 2004 8.424 8.700 8.424 8.493 391,157 +0.07(+0.82%)
Nov 30, 2004 8.641 8.641 8.424 8.424 241,860 -0.19(-2.17%)
Nov 29, 2004 8.454 8.621 8.375 8.611 349,646 +0.14(+1.63%)
Nov 26, 2004 8.483 8.592 8.424 8.473 111,846 +0.00(+0.00%)
Nov 24, 2004 8.257 8.523 8.257 8.473 323,968 +0.15(+1.78%)
Nov 23, 2004 8.621 8.730 8.030 8.326 320,924 -0.28(-3.21%)
Nov 22, 2004 8.483 8.670 8.473 8.601 256,678 +0.21(+2.46%)
Nov 19, 2004 8.887 8.986 8.375 8.395 499,857 -0.76(-8.29%)
Nov 18, 2004 9.252 9.252 9.015 9.153 202,582 -0.12(-1.28%)
Nov 17, 2004 9.035 9.311 9.025 9.271 313,210 +0.26(+2.84%)
Nov 16, 2004 9.281 9.311 8.976 9.015 271,699 -0.23(-2.45%)
Nov 15, 2004 9.065 9.360 9.015 9.242 518,532 +0.12(+1.30%)
Nov 12, 2004 9.153 9.262 8.927 9.124 512,849 +0.01(+0.11%)
Nov 11, 2004 9.459 9.459 9.065 9.114 582,677 -0.20(-2.12%)
Nov 10, 2004 9.498 9.498 9.252 9.311 151,327 -0.22(-2.28%)
Nov 09, 2004 9.449 9.606 9.439 9.528 245,107 -0.07(-0.72%)
Nov 08, 2004 9.656 9.932 9.439 9.597 339,091 -0.15(-1.52%)
Nov 05, 2004 9.646 9.873 9.646 9.744 234,248 +0.06(+0.61%)
Nov 04, 2004 9.754 9.784 9.508 9.685 253,633 -0.07(-0.71%)
Nov 03, 2004 9.951 10.05 9.705 9.754 241,961 -0.07(-0.70%)
Nov 02, 2004 9.774 9.932 9.685 9.823 263,681 -0.04(-0.40%)
Nov 01, 2004 9.813 9.951 9.528 9.863 355,025 +0.15(+1.52%)
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%)
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.