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 30, 2009
8.246
8.492
7.734
8.305
479,834
+0.13(+1.57%)
Apr 29, 2009
8.020
8.236
7.951
8.177
206,073
+0.22(+2.72%)
Apr 28, 2009
7.832
8.108
7.754
7.960
160,468
+0.05(+0.62%)
Apr 27, 2009
7.675
8.266
7.616
7.911
376,545
+0.08(+1.01%)
Apr 24, 2009
8.394
8.394
7.369
7.832
515,922
-0.53(-6.36%)
Apr 23, 2009
9.271
9.350
8.266
8.364
273,705
-0.76(-8.32%)
Apr 22, 2009
8.601
9.379
8.473
9.123
211,838
+0.30(+3.35%)
Apr 21, 2009
8.335
8.887
8.335
8.827
234,743
+0.43(+5.16%)
Apr 20, 2009
8.847
8.887
8.355
8.394
177,804
-0.49(-5.54%)
Apr 17, 2009
8.522
8.975
8.394
8.887
200,079
+0.39(+4.64%)
Apr 16, 2009
8.118
8.581
8.118
8.492
160,979
+0.45(+5.64%)
Apr 15, 2009
8.069
8.128
7.832
8.039
156,477
-0.14(-1.69%)
Apr 14, 2009
8.305
8.512
7.990
8.177
149,956
-0.31(-3.60%)
Apr 13, 2009
8.561
8.690
8.246
8.483
125,520
-0.25(-2.82%)
Apr 09, 2009
8.177
8.768
8.049
8.729
175,192
+0.78(+9.79%)
Apr 08, 2009
7.655
7.951
7.507
7.951
139,966
+0.33(+4.40%)
Apr 07, 2009
8.138
8.148
7.606
7.616
188,102
-0.68(-8.19%)
Apr 06, 2009
8.473
8.729
8.118
8.295
205,207
-0.29(-3.33%)
Apr 03, 2009
8.463
8.611
8.148
8.581
147,849
+0.07(+0.81%)
Apr 02, 2009
8.039
8.650
7.951
8.512
248,120
+0.66(+8.41%)
Apr 01, 2009
7.241
7.862
7.231
7.852
186,512
+0.43(+5.84%)
Mar 31, 2009
7.369
7.823
7.251
7.419
218,789
+0.20(+2.73%)
Mar 30, 2009
7.261
7.497
6.926
7.222
242,946
-0.84(-10.39%)
Mar 26, 2009
7.241
8.177
7.241
8.059
319,303
+0.59(+7.92%)
Mar 25, 2009
7.291
7.655
7.074
7.468
174,684
+0.23(+3.13%)
Mar 24, 2009
7.645
7.734
7.192
7.241
191,594
-0.41(-5.41%)
Mar 23, 2009
7.153
7.655
6.571
7.655
235,119
+0.85(+12.45%)
Mar 20, 2009
7.113
7.428
6.734
6.808
304,871
-0.23(-3.22%)
Mar 19, 2009
7.222
7.350
7.005
7.034
318,759
-0.10(-1.38%)
Mar 18, 2009
6.601
7.271
6.493
7.133
260,907
+0.51(+7.74%)
Mar 17, 2009
6.089
6.621
6.069
6.621
222,588
+0.51(+8.39%)
Mar 16, 2009
6.433
6.483
6.029
6.108
196,178
-0.24(-3.73%)
Mar 13, 2009
6.473
6.561
6.020
6.345
214,089
-0.07(-1.08%)
Mar 12, 2009
5.724
6.502
5.645
6.414
404,372
+0.56(+9.60%)
Mar 11, 2009
5.704
6.059
5.606
5.852
199,671
+0.18(+3.12%)
Mar 10, 2009
5.537
5.872
5.428
5.675
272,616
+0.27(+4.92%)
Mar 09, 2009
5.497
5.714
5.330
5.409
237,109
-0.17(-3.00%)
Mar 06, 2009
5.576
5.714
5.281
5.576
307,789
+0.06(+1.07%)
Mar 05, 2009
5.754
5.911
5.497
5.517
330,591
-0.38(-6.51%)
Mar 04, 2009
5.586
5.970
5.507
5.901
372,209
+0.14(+2.39%)
Mar 02, 2009
6.502
6.729
5.724
5.763
380,382
-0.90(-13.46%)
Feb 27, 2009
6.453
6.778
6.315
6.660
249,122
+0.05(+0.75%)
Feb 26, 2009
6.443
6.926
6.443
6.611
320,450
+0.22(+3.39%)
Feb 25, 2009
6.512
6.591
6.335
6.394
403,255
-0.16(-2.41%)
Feb 24, 2009
6.837
7.261
6.158
6.552
810,165
-0.49(-6.99%)
Feb 23, 2009
7.576
7.793
6.936
7.044
400,779
-0.53(-7.02%)
Feb 20, 2009
7.458
7.773
7.428
7.576
436,290
+0.00(+0.00%)
Feb 19, 2009
7.803
7.891
7.527
7.576
358,713
-0.14(-1.79%)
Feb 18, 2009
7.862
8.049
7.517
7.714
309,761
-0.02(-0.25%)
Feb 17, 2009
8.226
8.611
7.694
7.734
466,853
-0.78(-9.14%)
Feb 13, 2009
8.364
8.640
8.355
8.512
345,026
+0.13(+1.53%)
Feb 12, 2009
8.148
8.630
8.148
8.384
275,508
+0.04(+0.47%)
Feb 11, 2009
8.453
8.650
8.128
8.345
208,961
-0.10(-1.17%)
Feb 10, 2009
8.847
9.064
8.374
8.443
251,659
-0.49(-5.51%)
Feb 09, 2009
8.847
8.975
8.719
8.936
180,242
+0.02(+0.22%)
Feb 06, 2009
8.621
8.936
8.512
8.916
255,264
+0.26(+2.96%)
Feb 05, 2009
8.384
8.985
8.089
8.660
373,338
-0.17(-1.90%)
Feb 04, 2009
8.729
9.153
8.729
8.827
214,853
+0.13(+1.47%)
Feb 03, 2009
8.946
8.946
8.581
8.699
191,384
-0.21(-2.32%)
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
.