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 (%)
Apr 29, 2005
10.70
10.70
9.853
10.42
861,680
-0.13(-1.21%)
Apr 28, 2005
10.76
10.99
10.55
10.55
642,356
-0.16(-1.47%)
Apr 27, 2005
10.25
10.79
10.25
10.71
537,310
+0.34(+3.23%)
Apr 26, 2005
10.63
10.77
10.27
10.38
618,528
-0.36(-3.39%)
Apr 25, 2005
9.971
10.89
9.922
10.74
1,148,149
+0.86(+8.66%)
Apr 22, 2005
10.59
11.10
9.606
9.883
1,679,945
-0.28(-2.80%)
Apr 21, 2005
9.853
10.18
9.705
10.17
429,522
+0.38(+3.93%)
Apr 20, 2005
9.715
9.892
9.498
9.784
1,165,807
+0.19(+1.95%)
Apr 19, 2005
9.104
9.606
9.025
9.597
485,636
+0.57(+6.33%)
Apr 18, 2005
8.936
9.124
8.799
9.025
252,467
+0.10(+1.10%)
Apr 15, 2005
9.409
9.449
8.828
8.927
413,982
-0.46(-4.93%)
Apr 14, 2005
9.390
9.409
9.114
9.390
262,376
+0.09(+0.95%)
Apr 13, 2005
9.941
9.941
9.252
9.301
359,826
-0.59(-5.98%)
Apr 12, 2005
9.843
9.912
9.508
9.892
215,933
+0.08(+0.80%)
Apr 11, 2005
9.646
9.843
9.606
9.813
287,146
+0.18(+1.84%)
Apr 08, 2005
9.863
9.902
9.616
9.636
143,033
-0.21(-2.10%)
Apr 07, 2005
9.774
9.843
9.587
9.843
113,665
+0.14(+1.42%)
Apr 06, 2005
9.666
9.922
9.646
9.705
298,060
+0.15(+1.55%)
Apr 05, 2005
9.646
9.695
9.409
9.557
284,813
+0.01(+0.10%)
Apr 04, 2005
9.616
9.616
9.370
9.547
191,116
-0.01(-0.10%)
Apr 01, 2005
9.813
9.941
9.262
9.557
486,767
+0.03(+0.31%)
Mar 31, 2005
9.114
9.528
9.114
9.528
409,595
+0.33(+3.53%)
Mar 30, 2005
8.868
9.212
8.769
9.203
406,195
+0.29(+3.20%)
Mar 29, 2005
9.153
9.193
8.917
8.917
270,953
-0.24(-2.58%)
Mar 28, 2005
9.222
9.449
9.124
9.153
262,654
-0.06(-0.64%)
Mar 24, 2005
9.350
9.419
9.212
9.212
433,279
-0.09(-0.95%)
Mar 23, 2005
9.163
9.340
9.094
9.301
272,172
+0.14(+1.51%)
Mar 22, 2005
9.203
9.291
9.045
9.163
493,249
+0.00(+0.00%)
Mar 21, 2005
9.212
9.340
9.045
9.163
234,365
+0.00(+0.00%)
Mar 18, 2005
9.606
9.646
9.104
9.163
732,886
-0.38(-4.02%)
Mar 17, 2005
9.606
9.725
9.390
9.547
397,314
+0.00(+0.00%)
Mar 16, 2005
9.636
10.06
9.538
9.547
412,531
-0.15(-1.52%)
Mar 15, 2005
9.784
9.963
9.616
9.695
443,625
+0.02(+0.20%)
Mar 14, 2005
9.764
9.991
9.587
9.675
380,126
+0.06(+0.61%)
Mar 11, 2005
9.843
10.10
9.577
9.616
518,404
-0.20(-2.01%)
Mar 10, 2005
9.764
10.13
9.587
9.813
787,060
+0.16(+1.63%)
Mar 09, 2005
9.725
9.863
9.557
9.656
518,637
+0.14(+1.45%)
Mar 08, 2005
9.922
9.950
9.449
9.518
596,867
+0.15(+1.58%)
Mar 07, 2005
9.183
9.695
9.183
9.370
278,271
+0.01(+0.11%)
Mar 04, 2005
9.439
9.557
9.222
9.360
237,027
+0.01(+0.11%)
Mar 03, 2005
9.212
9.429
9.163
9.350
354,369
+0.14(+1.50%)
Mar 02, 2005
9.193
9.301
8.936
9.212
661,874
-0.05(-0.53%)
Mar 01, 2005
9.262
9.370
8.966
9.262
390,014
+0.09(+0.97%)
Feb 28, 2005
9.262
9.498
9.153
9.173
316,689
-0.21(-2.21%)
Feb 25, 2005
9.232
9.478
9.163
9.380
383,548
+0.08(+0.85%)
Feb 24, 2005
9.360
9.518
9.124
9.301
487,070
+0.00(+0.00%)
Feb 23, 2005
9.143
9.547
9.124
9.301
643,359
+0.24(+2.61%)
Feb 22, 2005
9.114
9.744
8.966
9.065
1,028,635
-0.06(-0.65%)
Feb 18, 2005
9.252
9.518
9.055
9.124
1,871,802
+1.00(+12.24%)
Feb 17, 2005
8.069
8.404
7.931
8.129
497,193
+0.01(+0.12%)
Feb 16, 2005
8.010
8.188
7.646
8.119
560,349
+0.25(+3.13%)
Feb 15, 2005
7.478
7.902
7.478
7.872
1,221,451
+0.43(+5.83%)
Feb 14, 2005
7.133
7.449
7.133
7.439
494,886
+0.24(+3.28%)
Feb 11, 2005
6.877
7.315
6.867
7.202
316,411
+0.30(+4.28%)
Feb 10, 2005
7.005
7.084
6.848
6.907
446,575
+0.01(+0.14%)
Feb 09, 2005
7.399
7.399
6.897
6.897
189,205
-0.40(-5.53%)
Feb 08, 2005
7.094
7.478
7.094
7.301
197,231
+0.12(+1.65%)
Feb 07, 2005
7.252
7.528
7.114
7.183
249,508
-0.01(-0.14%)
Feb 04, 2005
6.897
7.301
6.897
7.193
256,016
+0.19(+2.67%)
Feb 03, 2005
6.848
7.025
6.848
7.005
248,392
+0.08(+1.14%)
Feb 02, 2005
6.976
7.015
6.848
6.927
132,678
-0.09(-1.26%)
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
.