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 (%)
May 31, 2005 9.379 9.547 9.359 9.399 191,530 -0.07(-0.73%)
May 27, 2005 9.556 9.556 9.397 9.468 175,038 -0.07(-0.72%)
May 26, 2005 9.064 9.556 9.054 9.537 444,736 +0.18(+1.89%)
May 25, 2005 9.359 9.448 9.143 9.359 307,008 -0.15(-1.55%)
May 24, 2005 9.625 9.625 9.419 9.507 354,849 -0.19(-1.93%)
May 23, 2005 9.773 9.852 9.635 9.694 235,757 -0.09(-0.91%)
May 20, 2005 9.951 9.951 9.625 9.783 345,044 +0.01(+0.10%)
May 19, 2005 10.34 10.43 9.744 9.773 764,682 -0.57(-5.52%)
May 18, 2005 10.56 10.77 10.34 10.34 726,751 -0.30(-2.78%)
May 17, 2005 10.47 10.74 10.32 10.64 209,055 +0.06(+0.56%)
May 16, 2005 10.55 10.64 10.26 10.58 243,177 +0.24(+2.29%)
May 13, 2005 10.10 10.58 10.10 10.34 240,655 +0.27(+2.64%)
May 12, 2005 10.21 10.36 10.08 10.08 454,309 -0.23(-2.20%)
May 11, 2005 10.49 10.63 10.08 10.31 399,648 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.911 10.44 558,134 -0.49(-4.50%)
May 09, 2005 10.83 11.08 10.78 10.94 372,582 +0.15(+1.37%)
May 06, 2005 10.82 10.87 10.52 10.79 691,029 +0.08(+0.74%)
May 05, 2005 10.79 10.84 10.49 10.71 339,251 -0.03(-0.27%)
May 04, 2005 10.73 10.75 10.52 10.74 358,246 +0.09(+0.83%)
May 03, 2005 10.69 10.85 10.52 10.65 353,474 -0.03(-0.28%)
May 02, 2005 10.50 10.68 10.32 10.68 469,986 +0.26(+2.46%)
Apr 29, 2005 10.70 10.70 9.852 10.42 861,745 -0.13(-1.21%)
Apr 28, 2005 10.76 10.98 10.55 10.55 642,404 -0.16(-1.47%)
Apr 27, 2005 10.25 10.79 10.25 10.71 537,350 +0.33(+3.23%)
Apr 26, 2005 10.63 10.77 10.27 10.37 618,575 -0.36(-3.39%)
Apr 25, 2005 9.970 10.89 9.921 10.74 1,148,235 +0.86(+8.66%)
Apr 22, 2005 10.59 11.10 9.606 9.883 1,680,071 -0.28(-2.80%)
Apr 21, 2005 9.852 10.18 9.704 10.17 429,554 +0.38(+3.93%)
Apr 20, 2005 9.714 9.891 9.497 9.783 1,165,895 +0.19(+1.95%)
Apr 19, 2005 9.103 9.606 9.024 9.596 485,672 +0.57(+6.33%)
Apr 18, 2005 8.936 9.123 8.798 9.024 252,486 +0.10(+1.10%)
Apr 15, 2005 9.409 9.448 8.827 8.926 414,013 -0.46(-4.93%)
Apr 14, 2005 9.389 9.409 9.113 9.389 262,395 +0.09(+0.95%)
Apr 13, 2005 9.941 9.941 9.251 9.300 359,853 -0.59(-5.98%)
Apr 12, 2005 9.842 9.911 9.507 9.891 215,949 +0.08(+0.80%)
Apr 11, 2005 9.645 9.842 9.606 9.813 287,168 +0.18(+1.84%)
Apr 08, 2005 9.862 9.901 9.616 9.635 143,044 -0.21(-2.10%)
Apr 07, 2005 9.773 9.842 9.586 9.842 113,673 +0.14(+1.42%)
Apr 06, 2005 9.665 9.921 9.645 9.704 298,082 +0.15(+1.55%)
Apr 05, 2005 9.645 9.694 9.409 9.556 284,834 +0.01(+0.10%)
Apr 04, 2005 9.616 9.616 9.369 9.547 191,130 -0.01(-0.10%)
Apr 01, 2005 9.813 9.941 9.261 9.556 486,803 +0.03(+0.31%)
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.