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 (%)
Oct 31, 2002
11.59
12.06
11.50
11.93
591,957
+0.21(+1.76%)
Oct 30, 2002
10.99
11.86
10.99
11.72
362,563
+0.62(+5.61%)
Oct 29, 2002
11.34
11.35
10.68
11.10
519,485
-0.39(-3.36%)
Oct 28, 2002
10.67
11.95
10.64
11.49
1,127,896
+0.86(+8.06%)
Oct 25, 2002
9.507
10.65
9.507
10.63
632,605
+1.04(+10.89%)
Oct 24, 2002
9.310
10.31
9.172
9.586
642,200
+0.29(+3.07%)
Oct 23, 2002
8.325
9.350
8.128
9.300
791,171
+0.91(+10.80%)
Oct 22, 2002
8.768
8.867
8.295
8.394
392,202
-0.50(-5.65%)
Oct 21, 2002
8.502
9.015
8.167
8.896
341,552
+0.30(+3.44%)
Oct 18, 2002
7.044
8.798
7.044
8.601
725,229
+1.01(+13.38%)
Oct 17, 2002
8.226
8.729
7.566
7.586
603,528
-0.22(-2.78%)
Oct 16, 2002
8.118
8.118
7.419
7.803
509,257
-0.52(-6.27%)
Oct 15, 2002
7.882
8.404
7.882
8.325
305,519
+0.85(+11.33%)
Oct 14, 2002
7.488
7.882
7.271
7.478
1,038,564
-0.17(-2.19%)
Oct 11, 2002
7.369
7.734
7.291
7.645
344,610
+0.54(+7.63%)
Oct 10, 2002
6.187
7.143
6.049
7.103
471,880
+1.01(+16.67%)
Oct 09, 2002
6.059
6.256
5.793
6.089
724,518
+0.03(+0.49%)
Oct 08, 2002
6.699
6.876
5.882
6.059
866,214
-0.56(-8.48%)
Oct 07, 2002
7.093
7.093
6.621
6.621
411,791
-0.45(-6.41%)
Oct 04, 2002
7.665
7.714
6.709
7.074
387,450
-0.79(-10.03%)
Oct 03, 2002
8.975
9.024
7.793
7.862
564,312
-1.08(-12.11%)
Oct 02, 2002
9.409
9.832
9.103
8.946
231,728
-0.51(-5.42%)
Oct 01, 2002
8.916
9.576
8.128
9.458
462,136
+0.69(+7.87%)
Sep 30, 2002
8.837
9.310
8.502
8.768
217,829
-0.13(-1.44%)
Sep 27, 2002
9.261
9.458
8.818
8.896
150,425
-0.39(-4.24%)
Sep 26, 2002
9.261
9.862
9.162
9.290
488,425
+0.05(+0.53%)
Sep 25, 2002
8.827
9.438
8.571
9.241
419,597
+0.59(+6.83%)
Sep 24, 2002
8.483
9.034
8.305
8.650
259,749
-0.02(-0.23%)
Sep 23, 2002
8.453
9.350
8.424
8.670
318,613
+0.20(+2.30%)
Sep 20, 2002
9.547
9.635
8.473
8.475
322,430
-0.70(-7.60%)
Sep 19, 2002
9.606
9.862
9.093
9.172
244,755
-0.68(-6.90%)
Sep 18, 2002
10.38
10.51
9.754
9.852
571,248
-0.70(-6.63%)
Sep 17, 2002
11.65
11.92
10.50
10.55
237,310
-0.95(-8.23%)
Sep 16, 2002
11.73
11.77
11.38
11.50
178,439
-0.18(-1.52%)
Sep 13, 2002
11.53
11.82
11.41
11.67
336,680
+0.12(+1.02%)
Sep 12, 2002
12.51
12.51
11.45
11.56
458,482
-1.06(-8.43%)
Sep 11, 2002
12.50
13.12
12.46
12.62
167,579
+0.19(+1.51%)
Sep 10, 2002
11.76
12.64
11.53
12.43
225,435
+0.86(+7.40%)
Sep 09, 2002
11.82
11.95
11.40
11.58
434,020
-0.30(-2.49%)
Sep 06, 2002
11.53
12.07
11.52
11.87
169,336
+0.61(+5.42%)
Sep 05, 2002
11.38
11.50
10.84
11.26
331,707
-0.43(-3.71%)
Sep 04, 2002
11.41
11.71
11.16
11.69
427,829
+0.33(+2.95%)
Sep 03, 2002
11.96
12.07
11.30
11.36
360,127
-0.76(-6.26%)
Aug 30, 2002
12.22
12.56
11.97
12.12
233,259
-0.37(-3.00%)
Aug 29, 2002
12.17
12.72
11.77
12.49
711,120
+0.26(+2.09%)
Aug 28, 2002
13.10
13.10
12.18
12.24
429,859
-0.88(-6.68%)
Aug 27, 2002
13.79
13.79
13.05
13.11
639,864
-0.64(-4.66%)
Aug 26, 2002
14.43
14.51
13.59
13.75
529,179
-0.63(-4.38%)
Aug 23, 2002
15.71
15.81
14.24
14.38
329,352
-1.39(-8.81%)
Aug 22, 2002
15.57
16.00
15.32
15.77
279,479
+0.26(+1.65%)
Aug 21, 2002
15.66
16.11
15.17
15.52
289,573
+0.00(+0.00%)
Aug 20, 2002
16.44
16.54
15.47
15.52
236,718
-0.16(-1.01%)
Aug 16, 2002
14.22
15.76
14.01
15.67
350,383
+1.35(+9.42%)
Aug 15, 2002
14.83
14.83
13.73
14.32
320,229
+0.02(+0.14%)
Aug 14, 2002
13.50
14.58
13.31
14.31
353,428
+0.65(+4.76%)
Aug 13, 2002
14.10
14.73
13.49
13.65
533,086
-0.52(-3.68%)
Aug 12, 2002
14.09
14.31
13.54
14.18
367,425
+1.01(+7.71%)
Aug 07, 2002
13.69
14.33
12.74
13.16
500,504
-0.13(-0.96%)
Aug 06, 2002
12.68
13.73
12.67
13.29
687,470
+0.92(+7.40%)
Aug 05, 2002
13.44
13.69
12.11
12.37
407,701
-1.06(-7.92%)
Aug 02, 2002
13.91
13.91
13.18
13.44
249,084
-0.39(-2.85%)
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
.