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

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2005 9.113 9.527 9.113 9.527 409,625 +0.33(+3.53%)
Mar 30, 2005 8.867 9.212 8.768 9.202 406,225 +0.29(+3.20%)
Mar 29, 2005 9.153 9.192 8.916 8.916 270,973 -0.24(-2.58%)
Mar 28, 2005 9.222 9.448 9.123 9.153 262,673 -0.06(-0.64%)
Mar 24, 2005 9.350 9.419 9.212 9.212 433,312 -0.09(-0.95%)
Mar 23, 2005 9.162 9.340 9.093 9.300 272,192 +0.14(+1.51%)
Mar 22, 2005 9.202 9.290 9.044 9.162 493,286 +0.00(+0.00%)
Mar 21, 2005 9.212 9.340 9.044 9.162 234,383 +0.00(+0.00%)
Mar 18, 2005 9.606 9.645 9.103 9.162 732,941 -0.38(-4.02%)
Mar 17, 2005 9.606 9.724 9.389 9.547 397,344 +0.00(+0.00%)
Mar 16, 2005 9.635 10.06 9.537 9.547 412,562 -0.15(-1.52%)
Mar 15, 2005 9.783 9.962 9.616 9.694 443,658 +0.02(+0.20%)
Mar 14, 2005 9.763 9.990 9.586 9.675 380,154 +0.06(+0.61%)
Mar 11, 2005 9.842 10.10 9.576 9.616 518,443 -0.20(-2.01%)
Mar 10, 2005 9.763 10.13 9.586 9.813 787,119 +0.16(+1.63%)
Mar 09, 2005 9.724 9.862 9.556 9.655 518,676 +0.14(+1.45%)
Mar 08, 2005 9.921 9.950 9.448 9.517 596,912 +0.15(+1.58%)
Mar 07, 2005 9.182 9.694 9.182 9.369 278,292 +0.01(+0.11%)
Mar 04, 2005 9.438 9.556 9.222 9.359 237,044 +0.01(+0.11%)
Mar 03, 2005 9.212 9.428 9.162 9.350 354,395 +0.14(+1.50%)
Mar 02, 2005 9.192 9.300 8.936 9.212 661,924 -0.05(-0.53%)
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.