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 (%)
Jun 30, 2009
8.857
9.162
8.808
8.857
206,183
-0.01(-0.11%)
Jun 29, 2009
8.857
9.113
8.601
8.867
146,315
+0.04(+0.45%)
Jun 26, 2009
8.758
8.946
8.680
8.827
739,554
+0.04(+0.45%)
Jun 25, 2009
8.552
8.788
8.473
8.788
223,397
+0.28(+3.24%)
Jun 24, 2009
8.611
8.847
8.453
8.512
223,235
+0.01(+0.12%)
Jun 23, 2009
8.473
8.778
8.433
8.502
235,691
+0.13(+1.53%)
Jun 22, 2009
8.887
8.956
8.355
8.374
254,791
-0.61(-6.80%)
Jun 19, 2009
9.350
9.379
8.758
8.985
323,536
-0.17(-1.83%)
Jun 18, 2009
9.330
9.537
8.975
9.153
160,901
-0.22(-2.31%)
Jun 17, 2009
9.350
9.527
9.113
9.369
99,351
-0.01(-0.11%)
Jun 16, 2009
9.793
9.803
9.330
9.379
236,614
-0.41(-4.23%)
Jun 15, 2009
9.852
9.852
9.537
9.793
226,332
-0.28(-2.74%)
Jun 12, 2009
9.970
10.11
9.852
10.07
89,279
+0.01(+0.10%)
Jun 11, 2009
10.17
10.45
10.06
10.06
980,198
-0.05(-0.49%)
Jun 10, 2009
9.970
10.17
9.596
10.11
293,989
+0.22(+2.19%)
Jun 09, 2009
9.872
10.12
9.872
9.891
84,073
+0.09(+0.90%)
Jun 08, 2009
9.763
10.22
9.586
9.803
159,222
-0.39(-3.86%)
Jun 05, 2009
10.20
10.39
9.960
10.20
188,100
+0.05(+0.49%)
Jun 04, 2009
9.901
10.20
9.606
10.15
260,630
+0.34(+3.52%)
Jun 03, 2009
9.882
10.14
9.527
9.803
286,939
-0.12(-1.19%)
Jun 02, 2009
9.990
10.24
9.744
9.921
276,866
-0.16(-1.56%)
Jun 01, 2009
9.428
10.12
9.379
10.08
238,923
+0.77(+8.25%)
May 29, 2009
9.162
9.313
9.044
9.310
304,726
+0.15(+1.61%)
May 28, 2009
9.113
9.281
8.975
9.162
415,129
+0.09(+0.98%)
May 27, 2009
9.074
9.241
8.985
9.074
470,289
-0.04(-0.43%)
May 26, 2009
8.463
9.271
8.128
9.113
634,643
+1.05(+13.08%)
May 22, 2009
8.108
8.207
7.931
8.059
145,035
-0.02(-0.24%)
May 21, 2009
8.128
8.374
7.754
8.079
179,919
-0.15(-1.80%)
May 20, 2009
8.443
8.847
8.187
8.226
358,793
-0.16(-1.88%)
May 19, 2009
8.148
8.552
8.079
8.384
292,935
+0.15(+1.79%)
May 18, 2009
8.187
8.512
8.010
8.236
284,670
+0.14(+1.70%)
May 15, 2009
8.089
8.187
7.862
8.098
263,271
+0.00(+0.00%)
May 14, 2009
7.773
8.207
7.754
8.098
227,659
+0.34(+4.45%)
May 13, 2009
8.000
8.236
7.694
7.754
196,492
-0.37(-4.61%)
May 12, 2009
8.295
8.374
7.951
8.128
293,103
-0.14(-1.67%)
May 11, 2009
8.394
8.532
8.167
8.266
303,286
-0.31(-3.56%)
May 08, 2009
8.630
8.709
8.246
8.571
310,430
+0.07(+0.81%)
May 07, 2009
8.926
9.015
8.286
8.502
313,118
-0.33(-3.79%)
May 06, 2009
8.581
8.956
8.325
8.837
356,829
+0.37(+4.42%)
May 05, 2009
8.857
8.857
8.305
8.463
244,065
-0.44(-4.98%)
May 04, 2009
8.148
8.906
7.960
8.906
1,181,961
+0.82(+10.11%)
May 01, 2009
8.305
8.325
7.970
8.089
262,436
-0.22(-2.61%)
Apr 30, 2009
8.246
8.492
7.734
8.305
479,834
+0.13(+1.57%)
Apr 29, 2009
8.020
8.236
7.951
8.177
206,073
+0.22(+2.72%)
Apr 28, 2009
7.832
8.108
7.754
7.960
160,468
+0.05(+0.62%)
Apr 27, 2009
7.675
8.266
7.616
7.911
376,545
+0.08(+1.01%)
Apr 24, 2009
8.394
8.394
7.369
7.832
515,922
-0.53(-6.36%)
Apr 23, 2009
9.271
9.350
8.266
8.364
273,705
-0.76(-8.32%)
Apr 22, 2009
8.601
9.379
8.473
9.123
211,838
+0.30(+3.35%)
Apr 21, 2009
8.335
8.887
8.335
8.827
234,743
+0.43(+5.16%)
Apr 20, 2009
8.847
8.887
8.355
8.394
177,804
-0.49(-5.54%)
Apr 17, 2009
8.522
8.975
8.394
8.887
200,079
+0.39(+4.64%)
Apr 16, 2009
8.118
8.581
8.118
8.492
160,979
+0.45(+5.64%)
Apr 15, 2009
8.069
8.128
7.832
8.039
156,477
-0.14(-1.69%)
Apr 14, 2009
8.305
8.512
7.990
8.177
149,956
-0.31(-3.60%)
Apr 13, 2009
8.561
8.690
8.246
8.483
125,520
-0.25(-2.82%)
Apr 09, 2009
8.177
8.768
8.049
8.729
175,192
+0.78(+9.79%)
Apr 08, 2009
7.655
7.951
7.507
7.951
139,966
+0.33(+4.40%)
Apr 07, 2009
8.138
8.148
7.606
7.616
188,102
-0.68(-8.19%)
Apr 06, 2009
8.473
8.729
8.118
8.295
205,207
-0.29(-3.33%)
Apr 03, 2009
8.463
8.611
8.148
8.581
147,849
+0.07(+0.81%)
Apr 02, 2009
8.039
8.650
7.951
8.512
248,120
+0.66(+8.41%)
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
.