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 (%)
May 30, 2003
11.87
13.38
11.79
13.24
683,054
+1.37(+11.54%)
May 29, 2003
11.29
11.90
11.29
11.87
278,296
+0.56(+4.97%)
May 28, 2003
11.13
11.61
11.11
11.31
278,296
+0.19(+1.68%)
May 27, 2003
9.557
11.13
9.557
11.12
336,046
+1.49(+15.44%)
May 23, 2003
9.715
9.823
9.557
9.636
80,789
-0.17(-1.70%)
May 22, 2003
9.804
9.902
9.626
9.803
123,924
+0.18(+1.83%)
May 21, 2003
9.656
9.744
9.518
9.626
177,411
-0.02(-0.20%)
May 20, 2003
9.498
9.853
9.498
9.646
150,820
+0.17(+1.77%)
May 19, 2003
10.12
10.13
9.478
9.478
205,728
-0.67(-6.60%)
May 16, 2003
10.22
10.48
10.06
10.15
446,979
-0.33(-3.20%)
May 15, 2003
10.59
10.90
10.08
10.48
425,259
-0.22(-2.02%)
May 14, 2003
10.76
11.01
10.47
10.70
204,611
-0.10(-0.92%)
May 13, 2003
10.82
10.92
10.54
10.80
168,277
-0.04(-0.36%)
May 12, 2003
10.68
11.05
10.59
10.84
431,958
+0.17(+1.57%)
May 09, 2003
10.30
10.78
10.29
10.67
168,987
+0.42(+4.13%)
May 08, 2003
10.50
10.50
10.23
10.25
231,304
-0.27(-2.53%)
May 07, 2003
10.57
10.88
10.49
10.51
217,806
-0.16(-1.48%)
May 06, 2003
10.38
10.84
10.30
10.67
207,453
+0.26(+2.46%)
May 05, 2003
10.54
10.75
10.33
10.41
185,734
-0.13(-1.22%)
May 02, 2003
9.656
10.66
9.567
10.54
568,772
+1.03(+10.88%)
Apr 30, 2003
9.311
9.518
8.986
9.508
322,446
+0.30(+3.21%)
Apr 29, 2003
8.887
9.400
8.887
9.212
172,133
+0.31(+3.43%)
Apr 28, 2003
8.946
9.065
8.592
8.907
150,008
+0.10(+1.12%)
Apr 25, 2003
9.193
9.193
8.799
8.808
279,209
-0.43(-4.69%)
Apr 24, 2003
9.242
9.419
9.055
9.242
249,269
-0.06(-0.64%)
Apr 23, 2003
8.887
9.488
8.848
9.301
401,510
+0.47(+5.36%)
Apr 22, 2003
8.473
9.015
8.158
8.828
406,280
+0.35(+4.19%)
Apr 21, 2003
8.257
8.562
8.257
8.473
274,947
+0.32(+3.86%)
Apr 17, 2003
7.498
8.267
7.498
8.158
279,006
+0.66(+8.80%)
Apr 16, 2003
7.390
7.823
7.380
7.498
322,040
+0.17(+2.28%)
Apr 15, 2003
7.685
7.685
7.262
7.330
361,927
-0.26(-3.38%)
Apr 14, 2003
7.882
7.882
7.390
7.587
464,943
+0.01(+0.13%)
Apr 11, 2003
7.774
8.060
7.547
7.577
348,631
-0.48(-5.99%)
Apr 10, 2003
8.129
8.267
8.000
8.060
110,120
-0.08(-0.97%)
Apr 09, 2003
8.286
8.326
8.030
8.138
201,059
-0.13(-1.55%)
Apr 08, 2003
8.562
8.562
8.188
8.267
174,062
-0.30(-3.45%)
Apr 07, 2003
8.887
8.887
8.473
8.562
263,072
+0.09(+1.05%)
Apr 04, 2003
8.720
8.732
8.247
8.473
373,700
-0.27(-3.04%)
Apr 03, 2003
8.907
8.956
8.670
8.739
198,623
-0.11(-1.22%)
Apr 02, 2003
8.887
9.163
8.749
8.848
328,942
+0.12(+1.35%)
Apr 01, 2003
8.503
8.799
8.365
8.730
301,843
+0.27(+3.14%)
Mar 31, 2003
8.749
8.808
8.375
8.464
264,631
-0.46(-5.18%)
Mar 28, 2003
9.015
9.173
8.868
8.926
122,424
-0.09(-1.01%)
Mar 27, 2003
9.094
9.163
8.818
9.016
187,885
-0.10(-1.07%)
Mar 26, 2003
9.301
9.419
9.094
9.114
176,599
-0.19(-2.01%)
Mar 25, 2003
9.360
9.538
9.005
9.301
236,234
-0.06(-0.63%)
Mar 24, 2003
9.577
9.764
9.311
9.360
198,892
-0.66(-6.59%)
Mar 21, 2003
10.10
10.25
9.804
10.02
20,339,396
+0.30(+3.04%)
Mar 20, 2003
9.518
9.941
9.291
9.725
219,269
+0.16(+1.66%)
Mar 19, 2003
9.547
9.636
9.212
9.566
247,201
+0.02(+0.20%)
Mar 18, 2003
9.380
9.764
9.212
9.547
504,850
+0.70(+7.91%)
Mar 17, 2003
8.020
9.065
7.882
8.848
760,002
+0.83(+10.32%)
Mar 14, 2003
8.276
8.574
8.020
8.020
368,729
-0.31(-3.67%)
Mar 13, 2003
8.129
8.385
7.981
8.326
363,145
+0.40(+5.10%)
Mar 12, 2003
8.050
8.216
7.794
7.922
375,608
-0.16(-1.95%)
Mar 11, 2003
8.572
8.601
7.981
8.079
373,091
-0.24(-2.84%)
Mar 10, 2003
8.641
8.749
8.267
8.316
296,666
-0.35(-4.09%)
Mar 07, 2003
8.641
8.868
8.493
8.670
200,295
-0.18(-2.00%)
Mar 06, 2003
9.005
9.065
8.680
8.848
334,625
-0.20(-2.26%)
Mar 05, 2003
9.262
9.311
8.907
9.053
259,926
-0.25(-2.67%)
Mar 04, 2003
9.823
9.882
9.222
9.301
209,179
-0.54(-5.51%)
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
.