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 (%)
Jul 29, 2005
8.926
9.517
8.926
9.438
840,564
+0.52(+5.86%)
Jul 28, 2005
9.162
9.162
8.827
8.916
637,851
-0.08(-0.88%)
Jul 27, 2005
9.359
9.359
8.808
8.995
643,810
-0.36(-3.89%)
Jul 26, 2005
9.625
9.645
9.310
9.359
395,627
-0.27(-2.76%)
Jul 25, 2005
9.606
9.783
9.606
9.625
254,507
+0.02(+0.21%)
Jul 22, 2005
10.03
10.26
9.606
9.606
435,810
-0.42(-4.22%)
Jul 21, 2005
10.49
10.49
9.793
10.03
777,100
-0.46(-4.41%)
Jul 20, 2005
9.359
10.57
9.064
10.49
1,059,252
+1.11(+11.87%)
Jul 19, 2005
9.015
9.438
9.015
9.379
369,302
+0.38(+4.27%)
Jul 18, 2005
9.389
9.556
8.956
8.995
209,725
-0.41(-4.40%)
Jul 15, 2005
9.162
9.488
9.034
9.409
637,768
+0.18(+1.92%)
Jul 14, 2005
9.704
9.763
8.965
9.231
526,290
+0.26(+2.85%)
Jul 13, 2005
8.611
9.192
8.561
8.975
539,717
+0.36(+4.23%)
Jul 12, 2005
8.049
8.719
7.970
8.611
942,170
+0.56(+6.98%)
Jul 11, 2005
7.921
8.167
7.783
8.049
434,147
+0.09(+1.11%)
Jul 08, 2005
7.645
8.010
7.645
7.960
442,318
+0.32(+4.12%)
Jul 07, 2005
7.635
7.793
7.625
7.645
229,780
-0.22(-2.76%)
Jul 06, 2005
7.931
7.951
7.744
7.862
352,941
-0.06(-0.75%)
Jul 05, 2005
7.941
7.941
7.783
7.921
435,340
-0.02(-0.31%)
Jul 01, 2005
7.773
7.960
7.734
7.946
707,364
+0.20(+2.61%)
Jun 30, 2005
7.832
7.941
7.734
7.744
852,994
-0.05(-0.63%)
Jun 29, 2005
7.842
7.970
7.734
7.793
406,139
-0.05(-0.63%)
Jun 28, 2005
7.734
7.872
7.685
7.842
151,493
+0.08(+1.02%)
Jun 27, 2005
8.118
8.197
7.704
7.763
405,759
-0.37(-4.60%)
Jun 24, 2005
8.364
8.384
8.108
8.138
167,760
-0.23(-2.71%)
Jun 23, 2005
8.256
8.561
8.236
8.364
258,957
+0.08(+0.95%)
Jun 22, 2005
8.374
8.453
8.197
8.286
175,603
-0.06(-0.71%)
Jun 21, 2005
8.345
8.552
8.276
8.345
180,918
-0.13(-1.51%)
Jun 20, 2005
8.699
8.739
8.335
8.473
297,517
-0.25(-2.82%)
Jun 17, 2005
8.818
8.916
8.611
8.719
387,435
-0.03(-0.34%)
Jun 16, 2005
8.335
8.837
8.335
8.749
245,496
+0.33(+3.98%)
Jun 15, 2005
8.433
8.433
8.276
8.414
255,185
+0.10(+1.18%)
Jun 14, 2005
8.690
8.758
8.187
8.315
444,616
-0.42(-4.85%)
Jun 13, 2005
9.182
9.202
8.699
8.739
237,425
-0.44(-4.83%)
Jun 10, 2005
9.172
9.202
9.044
9.182
127,785
+0.05(+0.54%)
Jun 09, 2005
9.015
9.212
8.956
9.133
286,908
-0.05(-0.54%)
Jun 08, 2005
9.350
9.350
9.093
9.182
222,840
-0.09(-0.96%)
Jun 07, 2005
9.389
9.389
9.172
9.271
245,540
+0.12(+1.29%)
Jun 06, 2005
9.093
9.231
8.926
9.153
300,733
+0.05(+0.54%)
Jun 03, 2005
9.290
9.478
9.084
9.103
268,128
-0.34(-3.65%)
Jun 02, 2005
9.389
9.547
9.379
9.448
267,776
-0.06(-0.62%)
Jun 01, 2005
9.596
9.606
9.330
9.507
372,094
+0.11(+1.15%)
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
.