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 (%)
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%)
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.