Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

101.59 -0.17 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 9.824 9.824 9.293 9.608 202,663 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.706 9.716 171,171 -0.36(-3.61%)
Aug 27, 2004 9.706 10.18 9.706 10.08 183,362 +0.27(+2.71%)
Aug 26, 2004 9.775 9.834 9.637 9.814 258,230 -0.02(-0.20%)
Aug 25, 2004 9.647 10.01 9.588 9.834 314,611 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.598 9.696 184,174 -0.23(-2.28%)
Aug 23, 2004 9.903 10.16 9.765 9.923 210,790 +0.21(+2.13%)
Aug 20, 2004 9.647 9.854 9.522 9.716 240,148 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.450 9.617 598,543 -0.26(-2.59%)
Aug 18, 2004 9.332 9.972 9.332 9.873 329,239 +0.27(+2.77%)
Aug 17, 2004 9.155 9.765 8.997 9.608 402,889 +0.64(+7.14%)
Aug 16, 2004 8.860 9.145 8.781 8.968 152,175 +0.17(+1.90%)
Aug 13, 2004 8.860 8.860 8.633 8.800 152,581 +0.07(+0.79%)
Aug 12, 2004 9.037 9.037 8.702 8.732 261,481 -0.29(-3.17%)
Aug 11, 2004 9.155 9.175 8.820 9.017 330,864 -0.38(-4.08%)
Aug 10, 2004 9.302 9.480 9.184 9.401 190,168 +0.15(+1.60%)
Aug 09, 2004 9.224 9.421 9.135 9.253 208,657 +0.13(+1.40%)
Aug 06, 2004 9.243 9.549 9.066 9.125 311,665 -0.37(-3.94%)
Aug 05, 2004 9.667 9.795 9.421 9.499 240,453 -0.25(-2.53%)
Aug 04, 2004 9.421 9.982 9.401 9.745 267,576 +0.31(+3.23%)
Aug 03, 2004 9.844 9.844 9.430 9.440 548,156 -0.28(-2.84%)
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.