Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advanced Energy
(NQ:
AEIS
)
105.39
-2.15 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
7.646
7.744
7.409
7.665
98,366
-0.14(-1.77%)
Nov 26, 2008
6.503
7.823
6.503
7.803
773,593
+1.13(+16.99%)
Nov 25, 2008
6.946
6.976
6.375
6.670
494,545
-0.19(-2.73%)
Nov 24, 2008
6.601
6.917
6.257
6.858
419,420
+0.33(+4.98%)
Nov 21, 2008
5.961
6.670
5.646
6.532
574,618
+0.68(+11.62%)
Nov 20, 2008
6.237
6.345
5.853
5.853
631,175
-0.42(-6.75%)
Nov 19, 2008
6.621
6.848
6.266
6.276
458,539
-0.34(-5.21%)
Nov 18, 2008
6.680
6.897
6.316
6.621
354,129
-0.02(-0.30%)
Nov 17, 2008
7.015
7.094
6.621
6.641
315,161
-0.41(-5.87%)
Nov 14, 2008
8.148
8.326
7.015
7.055
604,248
-1.23(-14.86%)
Nov 13, 2008
7.961
8.335
7.271
8.286
835,726
+0.36(+4.60%)
Nov 12, 2008
8.670
9.005
7.872
7.922
327,884
-0.88(-9.97%)
Nov 11, 2008
9.212
9.380
8.680
8.799
349,272
-0.51(-5.50%)
Nov 10, 2008
9.853
10.01
9.193
9.311
244,396
-0.31(-3.18%)
Nov 07, 2008
9.636
9.991
9.390
9.616
229,480
+0.09(+0.93%)
Nov 06, 2008
10.17
10.17
9.498
9.528
297,454
-0.69(-6.75%)
Nov 05, 2008
10.78
10.92
10.18
10.22
280,713
-0.73(-6.66%)
Nov 04, 2008
10.87
11.17
10.43
10.95
287,905
+0.20(+1.83%)
Nov 03, 2008
10.56
10.85
9.853
10.75
507,160
+0.24(+2.25%)
Oct 31, 2008
9.597
10.68
9.567
10.51
513,191
+0.86(+8.88%)
Oct 30, 2008
9.853
10.05
9.242
9.656
701,883
+0.14(+1.45%)
Oct 29, 2008
8.868
9.774
8.670
9.518
810,513
+0.68(+7.69%)
Oct 28, 2008
8.158
8.877
7.892
8.838
395,277
+0.86(+10.74%)
Oct 27, 2008
8.188
8.464
7.961
7.981
282,112
-0.36(-4.37%)
Oct 24, 2008
8.178
8.572
8.069
8.345
862,685
-0.50(-5.68%)
Oct 23, 2008
8.572
9.232
8.523
8.848
1,157,272
+0.01(+0.11%)
Oct 22, 2008
9.380
9.538
8.720
8.838
980,073
-0.96(-9.76%)
Oct 21, 2008
10.47
10.79
9.784
9.794
573,993
-0.45(-4.42%)
Oct 20, 2008
10.14
10.55
10.00
10.25
409,194
+0.22(+2.16%)
Oct 17, 2008
10.07
10.76
9.892
10.03
368,158
-0.43(-4.14%)
Oct 16, 2008
9.478
10.53
9.262
10.46
392,266
+1.06(+11.32%)
Oct 15, 2008
10.12
10.67
9.390
9.400
328,934
-0.94(-9.06%)
Oct 14, 2008
11.04
11.04
10.09
10.34
413,262
-0.41(-3.85%)
Oct 13, 2008
10.38
10.77
10.14
10.75
404,566
+0.90(+9.10%)
Oct 10, 2008
9.557
10.31
9.084
9.853
881,894
-0.02(-0.20%)
Oct 09, 2008
10.44
11.04
9.754
9.873
843,159
-0.55(-5.29%)
Oct 08, 2008
10.43
11.00
9.981
10.42
1,103,456
-0.10(-0.94%)
Oct 07, 2008
11.51
11.61
10.47
10.52
510,962
-0.94(-8.17%)
Oct 06, 2008
12.09
12.09
10.83
11.46
909,601
-0.77(-6.29%)
Oct 03, 2008
12.76
13.11
12.19
12.23
435,013
-0.27(-2.13%)
Oct 02, 2008
13.10
13.52
12.35
12.49
477,410
-0.73(-5.51%)
Oct 01, 2008
13.35
13.51
13.08
13.22
395,630
-0.26(-1.90%)
Sep 30, 2008
13.31
13.61
13.04
13.48
443,165
+0.26(+1.94%)
Sep 29, 2008
14.35
14.40
12.91
13.22
529,301
-1.45(-9.87%)
Sep 26, 2008
14.34
14.90
14.15
14.67
241,925
-0.03(-0.20%)
Sep 25, 2008
14.39
15.07
14.28
14.70
349,161
+0.42(+2.97%)
Sep 24, 2008
14.41
14.67
14.09
14.28
434,538
-0.06(-0.41%)
Sep 23, 2008
14.40
14.78
14.16
14.34
402,225
+0.00(+0.00%)
Sep 22, 2008
15.19
15.37
14.31
14.34
358,092
-0.79(-5.21%)
Sep 19, 2008
13.78
15.18
13.53
15.12
1,281,670
+1.65(+12.21%)
Sep 18, 2008
13.28
13.68
12.58
13.48
699,047
+0.55(+4.27%)
Sep 17, 2008
13.61
13.66
12.90
12.93
552,897
-0.87(-6.29%)
Sep 16, 2008
13.30
13.84
12.81
13.79
509,124
+0.36(+2.71%)
Sep 15, 2008
13.78
14.05
13.29
13.43
455,574
-0.63(-4.48%)
Sep 12, 2008
14.34
14.34
13.80
14.06
405,478
-0.41(-2.86%)
Sep 11, 2008
14.02
14.48
13.80
14.47
338,601
+0.27(+1.87%)
Sep 10, 2008
14.09
14.43
13.87
14.21
469,005
+0.36(+2.60%)
Sep 09, 2008
14.60
14.75
13.83
13.85
507,400
-0.69(-4.78%)
Sep 08, 2008
14.84
14.97
14.31
14.54
360,551
+0.05(+0.34%)
Sep 05, 2008
14.84
14.93
14.36
14.49
487,395
-0.38(-2.58%)
Sep 04, 2008
15.89
16.02
14.85
14.88
431,554
-1.21(-7.53%)
Sep 03, 2008
16.34
16.73
15.84
16.09
665,854
-0.26(-1.57%)
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
.