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 (%)
Apr 29, 2005 10.70 10.70 9.853 10.42 861,680 -0.13(-1.21%)
Apr 28, 2005 10.76 10.99 10.55 10.55 642,356 -0.16(-1.47%)
Apr 27, 2005 10.25 10.79 10.25 10.71 537,310 +0.34(+3.23%)
Apr 26, 2005 10.63 10.77 10.27 10.38 618,528 -0.36(-3.39%)
Apr 25, 2005 9.971 10.89 9.922 10.74 1,148,149 +0.86(+8.66%)
Apr 22, 2005 10.59 11.10 9.606 9.883 1,679,945 -0.28(-2.80%)
Apr 21, 2005 9.853 10.18 9.705 10.17 429,522 +0.38(+3.93%)
Apr 20, 2005 9.715 9.892 9.498 9.784 1,165,807 +0.19(+1.95%)
Apr 19, 2005 9.104 9.606 9.025 9.597 485,636 +0.57(+6.33%)
Apr 18, 2005 8.936 9.124 8.799 9.025 252,467 +0.10(+1.10%)
Apr 15, 2005 9.409 9.449 8.828 8.927 413,982 -0.46(-4.93%)
Apr 14, 2005 9.390 9.409 9.114 9.390 262,376 +0.09(+0.95%)
Apr 13, 2005 9.941 9.941 9.252 9.301 359,826 -0.59(-5.98%)
Apr 12, 2005 9.843 9.912 9.508 9.892 215,933 +0.08(+0.80%)
Apr 11, 2005 9.646 9.843 9.606 9.813 287,146 +0.18(+1.84%)
Apr 08, 2005 9.863 9.902 9.616 9.636 143,033 -0.21(-2.10%)
Apr 07, 2005 9.774 9.843 9.587 9.843 113,665 +0.14(+1.42%)
Apr 06, 2005 9.666 9.922 9.646 9.705 298,060 +0.15(+1.55%)
Apr 05, 2005 9.646 9.695 9.409 9.557 284,813 +0.01(+0.10%)
Apr 04, 2005 9.616 9.616 9.370 9.547 191,116 -0.01(-0.10%)
Apr 01, 2005 9.813 9.941 9.262 9.557 486,767 +0.03(+0.31%)
Mar 31, 2005 9.114 9.528 9.114 9.528 409,595 +0.33(+3.53%)
Mar 30, 2005 8.868 9.212 8.769 9.203 406,195 +0.29(+3.20%)
Mar 29, 2005 9.153 9.193 8.917 8.917 270,953 -0.24(-2.58%)
Mar 28, 2005 9.222 9.449 9.124 9.153 262,654 -0.06(-0.64%)
Mar 24, 2005 9.350 9.419 9.212 9.212 433,279 -0.09(-0.95%)
Mar 23, 2005 9.163 9.340 9.094 9.301 272,172 +0.14(+1.51%)
Mar 22, 2005 9.203 9.291 9.045 9.163 493,249 +0.00(+0.00%)
Mar 21, 2005 9.212 9.340 9.045 9.163 234,365 +0.00(+0.00%)
Mar 18, 2005 9.606 9.646 9.104 9.163 732,886 -0.38(-4.02%)
Mar 17, 2005 9.606 9.725 9.390 9.547 397,314 +0.00(+0.00%)
Mar 16, 2005 9.636 10.06 9.538 9.547 412,531 -0.15(-1.52%)
Mar 15, 2005 9.784 9.963 9.616 9.695 443,625 +0.02(+0.20%)
Mar 14, 2005 9.764 9.991 9.587 9.675 380,126 +0.06(+0.61%)
Mar 11, 2005 9.843 10.10 9.577 9.616 518,404 -0.20(-2.01%)
Mar 10, 2005 9.764 10.13 9.587 9.813 787,060 +0.16(+1.63%)
Mar 09, 2005 9.725 9.863 9.557 9.656 518,637 +0.14(+1.45%)
Mar 08, 2005 9.922 9.950 9.449 9.518 596,867 +0.15(+1.58%)
Mar 07, 2005 9.183 9.695 9.183 9.370 278,271 +0.01(+0.11%)
Mar 04, 2005 9.439 9.557 9.222 9.360 237,027 +0.01(+0.11%)
Mar 03, 2005 9.212 9.429 9.163 9.350 354,369 +0.14(+1.50%)
Mar 02, 2005 9.193 9.301 8.936 9.212 661,874 -0.05(-0.53%)
Mar 01, 2005 9.262 9.370 8.966 9.262 390,014 +0.09(+0.97%)
Feb 28, 2005 9.262 9.498 9.153 9.173 316,689 -0.21(-2.21%)
Feb 25, 2005 9.232 9.478 9.163 9.380 383,548 +0.08(+0.85%)
Feb 24, 2005 9.360 9.518 9.124 9.301 487,070 +0.00(+0.00%)
Feb 23, 2005 9.143 9.547 9.124 9.301 643,359 +0.24(+2.61%)
Feb 22, 2005 9.114 9.744 8.966 9.065 1,028,635 -0.06(-0.65%)
Feb 18, 2005 9.252 9.518 9.055 9.124 1,871,802 +1.00(+12.24%)
Feb 17, 2005 8.069 8.404 7.931 8.129 497,193 +0.01(+0.12%)
Feb 16, 2005 8.010 8.188 7.646 8.119 560,349 +0.25(+3.13%)
Feb 15, 2005 7.478 7.902 7.478 7.872 1,221,451 +0.43(+5.83%)
Feb 14, 2005 7.133 7.449 7.133 7.439 494,886 +0.24(+3.28%)
Feb 11, 2005 6.877 7.315 6.867 7.202 316,411 +0.30(+4.28%)
Feb 10, 2005 7.005 7.084 6.848 6.907 446,575 +0.01(+0.14%)
Feb 09, 2005 7.399 7.399 6.897 6.897 189,205 -0.40(-5.53%)
Feb 08, 2005 7.094 7.478 7.094 7.301 197,231 +0.12(+1.65%)
Feb 07, 2005 7.252 7.528 7.114 7.183 249,508 -0.01(-0.14%)
Feb 04, 2005 6.897 7.301 6.897 7.193 256,016 +0.19(+2.67%)
Feb 03, 2005 6.848 7.025 6.848 7.005 248,392 +0.08(+1.14%)
Feb 02, 2005 6.976 7.015 6.848 6.927 132,678 -0.09(-1.26%)
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.