Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

110.50 +2.42 (+2.24%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 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%)
Mar 01, 2005 9.261 9.369 8.965 9.261 390,043 +0.09(+0.97%)
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%)
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.