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, 2003 8.749 8.808 8.374 8.463 264,651 -0.46(-5.18%)
Mar 28, 2003 9.015 9.172 8.867 8.925 122,433 -0.09(-1.01%)
Mar 27, 2003 9.093 9.162 8.818 9.016 187,899 -0.10(-1.07%)
Mar 26, 2003 9.300 9.419 9.093 9.113 176,612 -0.19(-2.01%)
Mar 25, 2003 9.359 9.537 9.005 9.300 236,252 -0.06(-0.63%)
Mar 24, 2003 9.576 9.763 9.310 9.359 198,907 -0.66(-6.59%)
Mar 21, 2003 10.10 10.25 9.803 10.02 20,340,920 +0.30(+3.04%)
Mar 20, 2003 9.517 9.941 9.290 9.724 219,286 +0.16(+1.66%)
Mar 19, 2003 9.547 9.635 9.212 9.565 247,220 +0.02(+0.20%)
Mar 18, 2003 9.379 9.763 9.212 9.547 504,888 +0.70(+7.91%)
Mar 17, 2003 8.020 9.064 7.882 8.847 760,059 +0.83(+10.32%)
Mar 14, 2003 8.276 8.573 8.020 8.020 368,757 -0.31(-3.67%)
Mar 13, 2003 8.128 8.384 7.980 8.325 363,172 +0.40(+5.10%)
Mar 12, 2003 8.049 8.216 7.793 7.921 375,637 -0.16(-1.95%)
Mar 11, 2003 8.571 8.601 7.980 8.079 373,119 -0.24(-2.84%)
Mar 10, 2003 8.640 8.749 8.266 8.315 296,689 -0.35(-4.09%)
Mar 07, 2003 8.640 8.867 8.492 8.670 200,310 -0.18(-2.00%)
Mar 06, 2003 9.005 9.064 8.680 8.847 334,650 -0.20(-2.26%)
Mar 05, 2003 9.261 9.310 8.906 9.052 259,945 -0.25(-2.67%)
Mar 04, 2003 9.823 9.882 9.222 9.300 209,194 -0.54(-5.51%)
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.