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 (%)
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%)
Mar 03, 2003
10.36
10.41
9.714
9.842
275,881
-0.27(-2.63%)
Feb 28, 2003
10.000
10.17
9.813
10.11
161,895
+0.16(+1.58%)
Feb 27, 2003
9.566
9.990
9.468
9.951
258,930
+0.48(+5.10%)
Feb 26, 2003
10.000
10.000
9.468
9.468
326,429
-0.27(-2.73%)
Feb 25, 2003
9.448
9.911
9.093
9.734
506,695
+0.28(+2.92%)
Feb 24, 2003
9.872
9.970
9.428
9.458
150,729
-0.33(-3.42%)
Feb 21, 2003
9.990
9.990
9.497
9.793
274,054
-0.18(-1.78%)
Feb 20, 2003
9.852
10.09
9.675
9.970
552,574
+0.02(+0.20%)
Feb 19, 2003
10.51
10.59
9.931
9.951
369,465
-0.18(-1.75%)
Feb 18, 2003
10.000
10.74
10.000
10.13
718,123
+0.51(+5.33%)
Feb 14, 2003
9.153
9.901
9.024
9.616
709,191
+0.59(+6.55%)
Feb 13, 2003
9.133
9.133
8.837
9.024
515,323
+0.04(+0.44%)
Feb 12, 2003
9.103
9.419
8.975
8.985
372,916
-0.15(-1.62%)
Feb 11, 2003
9.389
9.537
9.103
9.133
391,491
-0.21(-2.22%)
Feb 10, 2003
9.222
9.685
9.074
9.340
396,059
+0.00(+0.00%)
Feb 07, 2003
9.714
9.852
9.222
9.340
250,810
-0.22(-2.27%)
Feb 06, 2003
9.468
9.832
9.369
9.556
228,784
+0.01(+0.10%)
Feb 05, 2003
9.409
10.34
9.251
9.547
638,140
-0.01(-0.10%)
Feb 04, 2003
9.754
9.852
9.310
9.556
451,580
-0.32(-3.19%)
Feb 03, 2003
10.21
10.54
9.872
9.872
574,702
-0.57(-5.47%)
Jan 31, 2003
10.61
10.61
9.261
10.44
1,402,143
-0.89(-7.83%)
Jan 30, 2003
12.26
12.53
11.28
11.33
340,387
-0.93(-7.56%)
Jan 29, 2003
11.93
12.51
11.58
12.26
295,978
+0.29(+2.39%)
Jan 28, 2003
11.95
12.15
11.59
11.97
372,206
+0.06(+0.50%)
Jan 27, 2003
12.07
12.41
11.69
11.91
571,352
-0.65(-5.18%)
Jan 24, 2003
13.00
13.16
12.48
12.56
344,597
-0.75(-5.63%)
Jan 23, 2003
13.50
13.88
12.87
13.31
517,353
+0.16(+1.20%)
Jan 22, 2003
13.34
13.45
13.01
13.15
652,655
-0.25(-1.84%)
Jan 21, 2003
14.33
14.47
13.34
13.40
657,831
-0.79(-5.56%)
Jan 17, 2003
15.00
15.00
14.03
14.19
485,380
-0.91(-6.01%)
Jan 16, 2003
15.54
15.69
15.03
15.09
502,229
-0.32(-2.05%)
Jan 15, 2003
16.60
16.68
15.23
15.41
857,891
-1.43(-8.48%)
Jan 14, 2003
16.27
17.09
16.20
16.84
1,235,375
+0.58(+3.58%)
Jan 13, 2003
16.59
17.16
16.19
16.26
717,210
-0.29(-1.73%)
Jan 10, 2003
15.77
16.59
15.71
16.54
272,328
+0.53(+3.32%)
Jan 09, 2003
15.98
16.55
15.87
16.01
425,596
+0.20(+1.25%)
Jan 08, 2003
15.66
15.96
15.53
15.81
510,654
+0.05(+0.31%)
Jan 07, 2003
15.53
16.35
15.37
15.76
746,848
+0.39(+2.56%)
Jan 06, 2003
14.59
15.71
14.41
15.37
384,488
+1.12(+7.88%)
Jan 03, 2003
13.86
14.42
13.65
14.25
355,763
+0.34(+2.48%)
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
.