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

Advanced Energy (NQ: AEIS )

90.81 -1.62 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 31, 2005 6.913 7.071 6.864 7.051 178,058 +0.20(+2.88%)
Jan 28, 2005 7.229 7.229 6.805 6.854 184,878 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.933 7.130 168,155 +0.10(+1.40%)
Jan 26, 2005 6.953 7.061 6.785 7.032 155,813 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.815 6.874 213,693 +0.09(+1.31%)
Jan 24, 2005 6.972 7.022 6.706 6.785 335,149 -0.26(-3.64%)
Jan 21, 2005 7.071 7.209 6.913 7.041 197,498 -0.03(-0.42%)
Jan 20, 2005 7.278 7.347 7.032 7.071 658,976 -0.17(-2.32%)
Jan 19, 2005 7.574 7.574 7.160 7.239 298,394 -0.33(-4.30%)
Jan 18, 2005 7.505 7.722 7.505 7.564 229,230 +0.01(+0.13%)
Jan 14, 2005 7.663 7.663 7.505 7.554 379,915 +0.03(+0.39%)
Jan 13, 2005 7.850 7.850 7.505 7.525 189,383 -0.21(-2.68%)
Jan 12, 2005 7.781 7.820 7.574 7.732 217,446 +0.08(+1.03%)
Jan 11, 2005 7.959 7.959 7.574 7.653 327,002 -0.28(-3.48%)
Jan 10, 2005 7.889 7.998 7.889 7.929 264,789 +0.02(+0.25%)
Jan 07, 2005 7.998 8.195 7.870 7.909 427,488 -0.07(-0.87%)
Jan 06, 2005 8.136 8.323 7.978 7.978 395,079 -0.11(-1.34%)
Jan 05, 2005 7.959 8.195 7.820 8.087 858,361 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.939 611,618 -0.82(-9.35%)
Jan 03, 2005 9.063 9.191 8.738 8.757 304,127 -0.25(-2.74%)
Dec 31, 2004 9.073 9.172 8.728 9.004 227,847 +0.00(+0.00%)
Dec 30, 2004 8.994 9.142 8.974 9.004 207,770 +0.01(+0.11%)
Dec 29, 2004 8.856 9.102 8.856 8.994 257,659 +0.07(+0.77%)
Dec 28, 2004 8.570 9.033 8.570 8.925 362,203 +0.40(+4.75%)
Dec 27, 2004 8.609 8.629 8.452 8.521 319,108 +0.04(+0.47%)
Dec 23, 2004 8.412 8.560 8.392 8.481 253,400 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.432 8.461 533,064 +0.00(+0.00%)
Dec 21, 2004 8.294 8.550 8.294 8.461 633,451 +0.10(+1.18%)
Dec 20, 2004 8.629 8.639 8.284 8.363 582,852 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.274 8.521 1,043,617 +0.12(+1.41%)
Dec 16, 2004 8.185 8.629 8.185 8.402 566,628 +0.19(+2.28%)
Dec 15, 2004 8.274 8.274 8.028 8.215 465,531 +0.10(+1.22%)
Dec 14, 2004 8.106 8.215 7.988 8.116 240,624 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.087 582,041 +0.21(+2.63%)
Dec 10, 2004 7.988 8.067 7.742 7.880 614,489 -0.07(-0.87%)
Dec 09, 2004 7.791 8.166 7.673 7.949 725,624 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.811 7.811 625,237 -0.12(-1.49%)
Dec 07, 2004 8.383 8.422 7.899 7.929 693,277 -0.45(-5.41%)
Dec 06, 2004 8.728 8.728 8.314 8.383 594,412 -0.17(-1.96%)
Dec 03, 2004 8.560 8.984 8.461 8.550 923,964 +0.15(+1.76%)
Dec 02, 2004 8.461 8.570 8.333 8.402 453,059 -0.10(-1.16%)
Dec 01, 2004 8.432 8.708 8.432 8.501 390,799 +0.07(+0.82%)
Nov 30, 2004 8.649 8.649 8.432 8.432 241,638 -0.19(-2.17%)
Nov 29, 2004 8.461 8.629 8.383 8.619 349,326 +0.14(+1.63%)
Nov 26, 2004 8.491 8.600 8.432 8.481 111,743 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,671 +0.15(+1.78%)
Nov 23, 2004 8.629 8.738 8.037 8.333 320,629 -0.28(-3.21%)
Nov 22, 2004 8.491 8.678 8.481 8.609 256,442 +0.21(+2.46%)
Nov 19, 2004 8.895 8.994 8.383 8.402 499,399 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.024 9.162 202,396 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.280 312,923 +0.26(+2.84%)
Nov 16, 2004 9.290 9.319 8.984 9.024 271,450 -0.23(-2.45%)
Nov 15, 2004 9.073 9.369 9.024 9.250 518,057 +0.12(+1.30%)
Nov 12, 2004 9.162 9.270 8.935 9.132 512,378 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.073 9.122 582,142 -0.20(-2.12%)
Nov 10, 2004 9.507 9.507 9.260 9.319 151,188 -0.22(-2.28%)
Nov 09, 2004 9.458 9.615 9.448 9.536 244,883 -0.07(-0.72%)
Nov 08, 2004 9.665 9.941 9.448 9.605 338,780 -0.15(-1.52%)
Nov 05, 2004 9.655 9.882 9.655 9.753 234,033 +0.06(+0.61%)
Nov 04, 2004 9.763 9.793 9.517 9.694 253,400 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.714 9.763 241,739 -0.07(-0.70%)
Nov 02, 2004 9.783 9.941 9.694 9.832 263,439 -0.04(-0.40%)
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.