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 (%)
Feb 28, 2005 9.261 9.497 9.153 9.172 316,713 -0.21(-2.21%)
Feb 25, 2005 9.231 9.478 9.162 9.379 383,577 +0.08(+0.85%)
Feb 24, 2005 9.359 9.517 9.123 9.300 487,107 +0.00(+0.00%)
Feb 23, 2005 9.143 9.547 9.123 9.300 643,407 +0.24(+2.61%)
Feb 22, 2005 9.113 9.744 8.965 9.064 1,028,712 -0.06(-0.65%)
Feb 18, 2005 9.251 9.517 9.054 9.123 1,871,943 +1.00(+12.24%)
Feb 17, 2005 8.069 8.404 7.931 8.128 497,230 +0.01(+0.12%)
Feb 16, 2005 8.010 8.187 7.645 8.118 560,391 +0.25(+3.13%)
Feb 15, 2005 7.478 7.901 7.478 7.872 1,221,543 +0.43(+5.83%)
Feb 14, 2005 7.133 7.448 7.133 7.438 494,923 +0.24(+3.28%)
Feb 11, 2005 6.877 7.314 6.867 7.202 316,435 +0.30(+4.28%)
Feb 10, 2005 7.005 7.084 6.847 6.906 446,609 +0.01(+0.14%)
Feb 09, 2005 7.399 7.399 6.896 6.896 189,219 -0.40(-5.53%)
Feb 08, 2005 7.093 7.478 7.093 7.300 197,246 +0.12(+1.65%)
Feb 07, 2005 7.251 7.527 7.113 7.182 249,527 -0.01(-0.14%)
Feb 04, 2005 6.896 7.300 6.896 7.192 256,035 +0.19(+2.67%)
Feb 03, 2005 6.847 7.025 6.847 7.005 248,410 +0.08(+1.14%)
Feb 02, 2005 6.975 7.015 6.847 6.926 132,687 -0.09(-1.26%)
Feb 01, 2005 6.896 7.093 6.857 7.015 134,857 -0.03(-0.42%)
Jan 31, 2005 6.906 7.064 6.857 7.044 178,235 +0.20(+2.88%)
Jan 28, 2005 7.222 7.222 6.798 6.847 185,061 -0.28(-3.87%)
Jan 27, 2005 7.054 7.251 6.926 7.123 168,322 +0.10(+1.40%)
Jan 26, 2005 6.946 7.054 6.778 7.025 155,968 +0.16(+2.30%)
Jan 25, 2005 6.818 6.956 6.808 6.867 213,905 +0.09(+1.31%)
Jan 24, 2005 6.965 7.015 6.699 6.778 335,482 -0.26(-3.64%)
Jan 21, 2005 7.064 7.202 6.906 7.034 197,694 -0.03(-0.42%)
Jan 20, 2005 7.271 7.340 7.025 7.064 659,631 -0.17(-2.32%)
Jan 19, 2005 7.566 7.566 7.153 7.231 298,690 -0.33(-4.30%)
Jan 18, 2005 7.497 7.714 7.497 7.557 229,458 +0.01(+0.13%)
Jan 14, 2005 7.655 7.655 7.497 7.547 380,292 +0.03(+0.39%)
Jan 13, 2005 7.842 7.842 7.497 7.517 189,571 -0.21(-2.68%)
Jan 12, 2005 7.773 7.813 7.566 7.724 217,662 +0.08(+1.03%)
Jan 11, 2005 7.951 7.951 7.566 7.645 327,327 -0.28(-3.48%)
Jan 10, 2005 7.882 7.990 7.882 7.921 265,052 +0.02(+0.25%)
Jan 07, 2005 7.990 8.187 7.862 7.901 427,913 -0.07(-0.87%)
Jan 06, 2005 8.128 8.315 7.970 7.970 395,471 -0.11(-1.34%)
Jan 05, 2005 7.951 8.187 7.813 8.079 859,214 +0.15(+1.86%)
Jan 04, 2005 8.808 8.808 7.891 7.931 612,226 -0.82(-9.35%)
Jan 03, 2005 9.054 9.182 8.729 8.749 304,429 -0.25(-2.74%)
Dec 31, 2004 9.064 9.162 8.719 8.995 228,074 +0.00(+0.00%)
Dec 30, 2004 8.985 9.133 8.965 8.995 207,976 +0.01(+0.11%)
Dec 29, 2004 8.847 9.093 8.847 8.985 257,915 +0.07(+0.77%)
Dec 28, 2004 8.561 9.024 8.561 8.916 362,563 +0.40(+4.75%)
Dec 27, 2004 8.601 8.621 8.443 8.512 319,425 +0.04(+0.47%)
Dec 23, 2004 8.404 8.552 8.384 8.473 253,652 +0.02(+0.23%)
Dec 22, 2004 8.542 8.611 8.424 8.453 533,593 +0.00(+0.00%)
Dec 21, 2004 8.286 8.542 8.286 8.453 634,080 +0.10(+1.18%)
Dec 20, 2004 8.621 8.630 8.276 8.355 583,431 -0.16(-1.85%)
Dec 17, 2004 8.384 8.611 8.266 8.512 1,044,654 +0.12(+1.41%)
Dec 16, 2004 8.177 8.621 8.177 8.394 567,190 +0.19(+2.28%)
Dec 15, 2004 8.266 8.266 8.020 8.207 465,993 +0.10(+1.22%)
Dec 14, 2004 8.098 8.207 7.980 8.108 240,863 +0.03(+0.37%)
Dec 13, 2004 7.744 8.098 7.744 8.079 582,619 +0.21(+2.63%)
Dec 10, 2004 7.980 8.059 7.734 7.872 615,099 -0.07(-0.87%)
Dec 09, 2004 7.783 8.158 7.665 7.941 726,345 +0.14(+1.77%)
Dec 08, 2004 7.891 8.029 7.803 7.803 625,858 -0.12(-1.49%)
Dec 07, 2004 8.374 8.414 7.891 7.921 693,966 -0.45(-5.41%)
Dec 06, 2004 8.719 8.719 8.305 8.374 595,002 -0.17(-1.96%)
Dec 03, 2004 8.552 8.975 8.453 8.542 924,882 +0.15(+1.76%)
Dec 02, 2004 8.453 8.561 8.325 8.394 453,509 -0.10(-1.16%)
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.