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 (%)
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%)
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.