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 (%)
Sep 30, 2005 10.27 10.69 10.27 10.60 318,965 +0.31(+2.97%)
Sep 29, 2005 10.46 10.53 9.882 10.30 1,452,280 -0.21(-1.97%)
Sep 28, 2005 10.84 10.88 10.49 10.50 1,137,395 +0.13(+1.23%)
Sep 27, 2005 10.72 10.72 10.34 10.37 744,149 -0.40(-3.75%)
Sep 26, 2005 10.69 10.87 10.68 10.78 284,322 +0.20(+1.86%)
Sep 23, 2005 10.58 10.69 10.34 10.58 249,031 +0.06(+0.56%)
Sep 22, 2005 10.52 10.62 10.25 10.52 315,996 +0.03(+0.28%)
Sep 21, 2005 10.82 10.82 10.29 10.49 651,836 -0.29(-2.65%)
Sep 20, 2005 11.31 11.42 10.76 10.78 442,631 -0.59(-5.20%)
Sep 19, 2005 11.28 11.47 11.11 11.37 313,107 +0.08(+0.70%)
Sep 16, 2005 11.25 11.38 11.14 11.29 1,110,335 +0.19(+1.69%)
Sep 15, 2005 11.52 11.58 10.89 11.10 704,296 -0.46(-4.00%)
Sep 14, 2005 11.63 11.76 11.41 11.57 396,160 -0.07(-0.59%)
Sep 13, 2005 12.20 12.22 11.61 11.64 790,108 -0.61(-4.99%)
Sep 12, 2005 12.36 12.68 12.22 12.25 581,192 -0.18(-1.43%)
Sep 09, 2005 12.18 12.55 12.18 12.42 523,274 +0.26(+2.10%)
Sep 08, 2005 12.17 12.21 11.92 12.17 392,763 +0.04(+0.32%)
Sep 07, 2005 11.92 12.23 11.85 12.13 535,190 +0.12(+0.98%)
Sep 06, 2005 11.77 12.07 11.73 12.01 643,831 +0.30(+2.52%)
Sep 02, 2005 11.58 11.90 11.54 11.71 324,915 +0.14(+1.19%)
Sep 01, 2005 11.96 11.96 11.47 11.58 760,318 -0.17(-1.43%)
Aug 31, 2005 11.64 11.86 11.51 11.74 648,857 +0.08(+0.68%)
Aug 30, 2005 11.81 11.84 11.48 11.66 319,657 -0.15(-1.25%)
Aug 29, 2005 11.20 11.81 10.93 11.81 551,050 +0.46(+4.08%)
Aug 26, 2005 11.81 11.82 11.27 11.35 311,745 -0.37(-3.19%)
Aug 25, 2005 11.58 11.84 11.58 11.72 250,607 +0.16(+1.36%)
Aug 24, 2005 11.38 11.95 11.28 11.57 618,613 -0.08(-0.68%)
Aug 23, 2005 12.02 12.07 11.49 11.65 655,102 -0.33(-2.72%)
Aug 22, 2005 12.03 12.18 11.82 11.97 401,457 +0.15(+1.25%)
Aug 19, 2005 11.80 12.39 11.78 11.82 1,194,467 -0.06(-0.50%)
Aug 18, 2005 12.02 12.07 11.65 11.88 1,209,935 -0.08(-0.66%)
Aug 17, 2005 11.06 12.07 11.06 11.96 2,669,898 +0.95(+8.59%)
Aug 16, 2005 11.25 11.28 10.84 11.01 1,368,710 +0.08(+0.72%)
Aug 15, 2005 10.78 11.00 10.59 10.94 1,611,703 +0.31(+2.87%)
Aug 12, 2005 10.05 10.66 9.951 10.63 6,824,980 +0.63(+6.30%)
Aug 11, 2005 9.714 10.25 9.685 10.000 623,142 +0.28(+2.84%)
Aug 10, 2005 9.763 9.951 9.566 9.724 579,192 -0.10(-1.00%)
Aug 09, 2005 9.507 9.872 9.428 9.823 338,539 +0.35(+3.75%)
Aug 08, 2005 9.547 9.606 9.379 9.468 224,172 -0.04(-0.41%)
Aug 05, 2005 9.064 9.635 9.044 9.507 328,661 +0.41(+4.55%)
Aug 04, 2005 9.606 9.655 9.084 9.093 474,496 -0.57(-5.91%)
Aug 03, 2005 9.704 9.714 9.556 9.665 315,363 +0.01(+0.10%)
Aug 02, 2005 9.488 9.655 9.428 9.655 363,464 +0.24(+2.51%)
Aug 01, 2005 9.488 9.694 9.320 9.419 436,518 -0.02(-0.21%)
Jul 29, 2005 8.926 9.517 8.926 9.438 840,564 +0.52(+5.86%)
Jul 28, 2005 9.162 9.162 8.827 8.916 637,851 -0.08(-0.88%)
Jul 27, 2005 9.359 9.359 8.808 8.995 643,810 -0.36(-3.89%)
Jul 26, 2005 9.625 9.645 9.310 9.359 395,627 -0.27(-2.76%)
Jul 25, 2005 9.606 9.783 9.606 9.625 254,507 +0.02(+0.21%)
Jul 22, 2005 10.03 10.26 9.606 9.606 435,810 -0.42(-4.22%)
Jul 21, 2005 10.49 10.49 9.793 10.03 777,100 -0.46(-4.41%)
Jul 20, 2005 9.359 10.57 9.064 10.49 1,059,252 +1.11(+11.87%)
Jul 19, 2005 9.015 9.438 9.015 9.379 369,302 +0.38(+4.27%)
Jul 18, 2005 9.389 9.556 8.956 8.995 209,725 -0.41(-4.40%)
Jul 15, 2005 9.162 9.488 9.034 9.409 637,768 +0.18(+1.92%)
Jul 14, 2005 9.704 9.763 8.965 9.231 526,290 +0.26(+2.85%)
Jul 13, 2005 8.611 9.192 8.561 8.975 539,717 +0.36(+4.23%)
Jul 12, 2005 8.049 8.719 7.970 8.611 942,170 +0.56(+6.98%)
Jul 11, 2005 7.921 8.167 7.783 8.049 434,147 +0.09(+1.11%)
Jul 08, 2005 7.645 8.010 7.645 7.960 442,318 +0.32(+4.12%)
Jul 07, 2005 7.635 7.793 7.625 7.645 229,780 -0.22(-2.76%)
Jul 06, 2005 7.931 7.951 7.744 7.862 352,941 -0.06(-0.75%)
Jul 05, 2005 7.941 7.941 7.783 7.921 435,340 -0.02(-0.31%)
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.