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 (%)
Jun 07, 2024
106.26
107.40
104.52
105.39
111,848
-2.15(-2.00%)
Jun 06, 2024
108.50
109.50
106.89
107.54
143,742
-2.07(-1.89%)
Jun 05, 2024
107.89
109.73
107.08
109.61
145,761
+3.19(+3.00%)
Jun 04, 2024
106.99
106.99
105.48
106.42
178,419
-1.79(-1.65%)
Jun 03, 2024
108.48
108.48
106.30
108.21
145,340
+0.78(+0.73%)
May 31, 2024
107.04
108.64
105.65
107.43
202,462
+0.57(+0.53%)
May 30, 2024
104.96
107.64
104.91
106.86
214,653
+2.55(+2.44%)
May 29, 2024
105.54
106.41
104.30
104.31
98,283
-3.20(-2.98%)
May 28, 2024
110.84
110.84
107.32
107.51
127,840
-1.95(-1.78%)
May 24, 2024
109.54
110.99
108.69
109.46
122,215
+1.38(+1.28%)
May 23, 2024
108.82
110.45
107.25
108.08
258,779
-0.83(-0.76%)
May 22, 2024
107.63
109.06
107.63
108.91
160,199
+1.38(+1.28%)
May 21, 2024
106.88
108.35
106.27
107.53
139,624
-0.25(-0.23%)
May 20, 2024
105.50
108.00
105.45
107.78
225,563
+2.25(+2.13%)
May 17, 2024
105.89
106.03
104.61
105.53
111,342
+0.17(+0.16%)
May 16, 2024
107.07
107.27
105.19
105.36
181,208
-2.01(-1.87%)
May 15, 2024
105.68
107.44
104.90
107.37
165,194
+2.90(+2.77%)
May 14, 2024
102.61
104.51
102.56
104.47
167,279
+2.50(+2.45%)
May 13, 2024
102.91
103.02
101.66
101.98
145,727
-0.06(-0.06%)
May 10, 2024
102.17
102.58
99.88
102.04
227,801
+0.23(+0.22%)
May 09, 2024
101.46
102.20
100.76
101.81
161,076
+0.33(+0.33%)
May 08, 2024
100.04
101.54
99.99
101.48
142,333
+0.13(+0.13%)
May 07, 2024
100.78
102.81
100.45
101.35
197,465
+1.32(+1.32%)
May 06, 2024
98.99
101.86
94.77
100.03
319,920
+2.13(+2.17%)
May 03, 2024
98.15
98.88
95.85
97.90
259,615
+2.36(+2.47%)
May 02, 2024
93.16
95.77
90.32
95.54
432,557
-0.45(-0.47%)
May 01, 2024
94.90
97.56
92.74
95.99
428,542
+0.24(+0.25%)
Apr 30, 2024
96.39
97.53
95.45
95.75
302,960
-1.78(-1.82%)
Apr 29, 2024
96.52
97.67
96.16
97.53
141,330
+1.66(+1.73%)
Apr 26, 2024
94.21
96.45
94.21
95.87
148,309
+2.18(+2.32%)
Apr 25, 2024
91.87
93.76
91.80
93.69
143,578
+0.94(+1.01%)
Apr 24, 2024
92.84
94.54
92.07
92.75
140,416
-0.26(-0.28%)
Apr 23, 2024
91.02
94.76
91.02
93.01
194,295
+2.07(+2.27%)
Apr 22, 2024
90.68
91.25
89.28
90.95
121,853
+1.33(+1.48%)
Apr 19, 2024
89.73
91.44
89.03
89.62
188,159
-1.11(-1.22%)
Apr 18, 2024
91.68
93.27
90.63
90.73
198,270
-1.62(-1.75%)
Apr 17, 2024
95.38
95.70
92.28
92.35
197,467
-2.52(-2.65%)
Apr 16, 2024
93.81
95.39
93.40
94.86
123,753
+0.10(+0.11%)
Apr 15, 2024
96.37
97.31
94.04
94.76
117,859
-1.67(-1.73%)
Apr 12, 2024
98.01
99.89
95.63
96.43
125,484
-3.16(-3.17%)
Apr 11, 2024
96.78
99.67
96.11
99.59
156,639
+3.16(+3.27%)
Apr 10, 2024
97.00
98.70
95.83
96.43
192,827
-4.23(-4.20%)
Apr 09, 2024
99.59
100.78
97.94
100.66
124,759
+1.71(+1.73%)
Apr 08, 2024
98.49
99.94
98.22
98.95
170,829
+1.08(+1.10%)
Apr 05, 2024
97.29
98.24
96.19
97.87
185,423
+0.54(+0.55%)
Apr 04, 2024
100.73
101.87
96.93
97.33
263,829
-1.82(-1.83%)
Apr 03, 2024
96.58
100.17
96.47
99.15
133,800
+1.06(+1.08%)
Apr 02, 2024
99.09
99.47
96.84
98.09
244,304
-3.16(-3.12%)
Apr 01, 2024
101.82
102.39
100.38
101.25
194,929
-0.64(-0.63%)
Mar 28, 2024
101.93
102.59
100.97
101.89
210,278
-0.04(-0.04%)
Mar 27, 2024
99.23
102.58
98.61
101.93
278,156
+3.42(+3.47%)
Mar 26, 2024
98.18
98.90
97.56
98.51
219,537
+1.15(+1.18%)
Mar 25, 2024
96.64
97.90
96.22
97.36
110,168
+0.26(+0.27%)
Mar 22, 2024
97.86
97.86
96.50
97.10
103,488
-0.75(-0.77%)
Mar 21, 2024
96.87
99.31
96.87
97.85
169,520
+2.12(+2.21%)
Mar 20, 2024
94.20
96.91
93.68
95.73
172,304
+1.05(+1.11%)
Mar 19, 2024
94.54
95.68
94.09
94.68
146,349
-0.60(-0.63%)
Mar 18, 2024
96.21
97.31
95.18
95.28
164,130
-0.38(-0.40%)
Mar 15, 2024
95.77
97.02
95.47
95.66
1,139,736
-1.07(-1.11%)
Mar 14, 2024
97.34
99.24
95.43
96.73
237,685
-1.31(-1.33%)
Mar 13, 2024
99.41
100.15
97.83
98.04
232,138
-2.20(-2.19%)
Mar 12, 2024
100.34
100.72
99.34
100.24
185,139
-0.10(-0.10%)
Mar 11, 2024
102.27
103.14
100.22
100.34
230,680
-3.13(-3.02%)
Mar 08, 2024
106.65
107.07
103.28
103.47
142,957
-2.16(-2.04%)
Mar 07, 2024
103.14
106.60
103.14
105.62
199,614
+3.31(+3.23%)
Mar 06, 2024
101.24
104.04
101.24
102.32
149,291
+1.78(+1.77%)
Mar 05, 2024
101.22
102.17
99.78
100.54
110,224
-2.29(-2.23%)
Mar 04, 2024
103.53
103.53
101.44
102.83
267,629
-0.63(-0.61%)
Mar 01, 2024
101.26
104.14
100.32
103.45
230,498
+2.35(+2.32%)
Feb 29, 2024
99.82
101.35
98.28
101.11
261,315
+3.07(+3.13%)
Feb 28, 2024
97.26
98.86
96.97
98.04
134,859
-0.70(-0.71%)
Feb 27, 2024
99.62
99.81
97.45
98.74
428,008
+0.10(+0.10%)
Feb 26, 2024
99.67
99.82
98.55
98.64
162,436
-0.66(-0.66%)
Feb 23, 2024
99.74
99.89
97.56
99.30
219,539
-0.40(-0.40%)
Feb 22, 2024
99.63
100.66
99.21
99.70
264,111
+0.88(+0.89%)
Feb 21, 2024
98.16
99.11
96.18
98.82
390,318
-0.69(-0.69%)
Feb 20, 2024
101.61
101.61
99.41
99.51
247,540
-3.85(-3.72%)
Feb 16, 2024
103.11
104.42
101.87
103.36
193,976
-0.22(-0.21%)
Feb 15, 2024
103.33
104.95
102.91
103.58
222,203
+1.43(+1.40%)
Feb 14, 2024
101.70
102.53
100.11
102.15
220,080
+2.37(+2.37%)
Feb 13, 2024
100.48
103.68
99.02
99.78
254,734
-5.58(-5.30%)
Feb 12, 2024
104.32
106.00
102.43
105.36
263,923
+0.79(+0.75%)
Feb 09, 2024
101.66
105.42
100.33
104.57
325,017
+3.88(+3.86%)
Feb 08, 2024
100.28
102.29
99.46
100.69
345,295
+0.42(+0.42%)
Feb 07, 2024
96.37
102.42
95.67
100.27
710,267
-6.13(-5.76%)
Feb 06, 2024
104.30
106.50
104.05
106.40
348,637
+1.48(+1.41%)
Feb 05, 2024
104.54
105.82
103.03
104.92
155,426
-0.92(-0.87%)
Feb 02, 2024
104.21
107.17
104.19
105.84
156,655
+0.05(+0.05%)
Feb 01, 2024
104.28
106.22
103.11
105.79
148,527
+1.81(+1.74%)
Jan 31, 2024
106.41
107.42
103.75
103.98
282,641
-3.11(-2.91%)
Jan 30, 2024
107.09
108.17
106.42
107.10
183,333
-0.33(-0.31%)
Jan 29, 2024
104.62
107.66
103.62
107.43
145,348
+2.59(+2.48%)
Jan 26, 2024
106.24
106.24
103.50
104.83
147,621
-1.46(-1.37%)
Jan 25, 2024
109.40
109.77
105.34
106.29
132,790
-1.01(-0.94%)
Jan 24, 2024
109.44
109.44
106.83
107.30
179,520
-0.27(-0.25%)
Jan 23, 2024
108.84
109.31
107.07
107.57
158,884
+0.17(+0.16%)
Jan 22, 2024
107.27
108.27
106.41
107.40
175,987
+1.99(+1.88%)
Jan 19, 2024
103.65
105.70
101.79
105.41
301,645
+2.86(+2.79%)
Jan 18, 2024
101.58
103.07
101.38
102.55
159,772
+2.25(+2.24%)
Jan 17, 2024
100.31
101.16
98.35
100.30
157,815
-2.09(-2.04%)
Jan 16, 2024
100.83
103.02
100.83
102.39
131,144
+0.36(+0.35%)
Jan 12, 2024
103.49
103.97
101.47
102.03
110,526
-0.30(-0.29%)
Jan 11, 2024
102.28
102.89
100.30
102.33
181,663
-0.50(-0.49%)
Jan 10, 2024
102.25
102.89
100.81
102.83
109,973
-0.01(-0.01%)
Jan 09, 2024
101.09
103.08
101.09
102.83
103,257
-0.39(-0.38%)
Jan 08, 2024
100.68
103.37
99.97
103.22
157,701
+2.55(+2.53%)
Jan 05, 2024
100.05
101.58
100.05
100.68
130,975
-0.40(-0.39%)
Jan 04, 2024
101.85
101.85
100.23
101.08
171,864
-0.78(-0.76%)
Jan 03, 2024
104.68
104.68
101.66
101.86
241,962
-4.18(-3.94%)
Jan 02, 2024
107.24
107.46
105.09
106.04
298,802
-2.67(-2.46%)
Dec 29, 2023
110.27
111.25
108.19
108.71
170,607
-1.92(-1.73%)
Dec 28, 2023
111.71
112.19
110.27
110.63
113,324
-1.35(-1.20%)
Dec 27, 2023
113.17
113.17
111.39
111.98
139,016
-0.49(-0.43%)
Dec 26, 2023
111.12
113.07
109.99
112.47
105,397
+1.94(+1.75%)
Dec 22, 2023
110.64
111.60
107.56
110.53
116,804
+0.71(+0.64%)
Dec 21, 2023
109.20
110.31
107.80
109.82
187,608
+1.94(+1.80%)
Dec 20, 2023
109.59
112.30
107.77
107.89
305,408
-2.15(-1.95%)
Dec 19, 2023
109.79
111.03
109.71
110.03
146,250
+1.14(+1.05%)
Dec 18, 2023
109.77
109.77
107.49
108.89
175,168
-0.39(-0.36%)
Dec 15, 2023
111.17
111.43
108.36
109.28
783,745
-1.69(-1.52%)
Dec 14, 2023
106.52
111.76
106.52
110.97
373,433
+6.29(+6.01%)
Dec 13, 2023
99.54
105.19
96.94
104.68
472,591
+5.00(+5.02%)
Dec 12, 2023
98.81
99.92
97.49
99.68
295,631
+0.74(+0.75%)
Dec 11, 2023
96.57
99.23
96.51
98.94
224,294
+2.80(+2.92%)
Dec 08, 2023
98.50
100.05
96.03
96.14
452,523
-2.28(-2.31%)
Dec 07, 2023
95.58
98.48
95.12
98.41
211,507
+3.10(+3.26%)
Dec 06, 2023
94.95
96.83
94.83
95.31
230,632
+1.19(+1.26%)
Dec 05, 2023
95.28
95.28
93.52
94.12
221,776
-1.78(-1.85%)
Dec 04, 2023
94.80
96.18
94.01
95.90
237,254
+0.21(+0.22%)
Dec 01, 2023
94.14
96.44
93.72
95.69
207,780
+0.82(+0.86%)
Nov 30, 2023
96.57
97.31
94.11
94.87
224,777
-2.27(-2.33%)
Nov 29, 2023
98.10
100.20
97.08
97.14
211,941
+0.32(+0.33%)
Nov 28, 2023
95.64
97.53
95.29
96.82
289,594
+0.60(+0.62%)
Nov 27, 2023
95.61
96.77
95.21
96.22
192,972
-0.02(-0.02%)
Nov 24, 2023
95.76
96.62
95.50
96.24
103,393
-0.08(-0.08%)
Nov 22, 2023
96.35
97.40
95.94
96.32
148,274
+1.07(+1.12%)
Nov 21, 2023
95.92
96.53
94.40
95.25
239,315
-1.46(-1.51%)
Nov 20, 2023
95.42
97.21
93.64
96.71
188,594
+1.24(+1.30%)
Nov 17, 2023
95.52
96.19
94.01
95.47
245,257
+0.64(+0.67%)
Nov 16, 2023
94.74
95.97
93.55
94.83
240,798
-0.62(-0.65%)
Nov 15, 2023
93.90
98.30
93.83
95.45
431,417
+1.61(+1.71%)
Nov 14, 2023
90.80
93.88
90.50
93.84
241,467
+6.49(+7.43%)
Nov 13, 2023
88.79
88.81
87.35
87.35
141,405
-1.83(-2.06%)
Nov 10, 2023
85.62
89.32
85.05
89.19
250,335
+4.12(+4.84%)
Nov 09, 2023
87.37
87.44
85.01
85.07
156,371
-1.41(-1.63%)
Nov 08, 2023
87.46
88.39
85.71
86.47
141,076
-0.81(-0.93%)
Nov 07, 2023
88.91
88.98
86.67
87.28
254,910
-2.29(-2.56%)
Nov 06, 2023
91.24
91.69
88.41
89.58
229,518
-1.90(-2.08%)
Nov 03, 2023
89.85
92.58
89.85
91.48
345,448
+3.47(+3.94%)
Nov 02, 2023
86.12
88.74
85.31
88.01
353,723
+3.66(+4.34%)
Nov 01, 2023
87.13
87.13
81.62
84.35
566,734
-2.65(-3.05%)
Oct 31, 2023
86.51
87.92
85.35
87.00
297,572
+0.69(+0.80%)
Oct 30, 2023
88.13
88.37
84.96
86.32
239,893
-1.26(-1.43%)
Oct 27, 2023
88.40
89.07
86.77
87.57
268,656
-0.57(-0.64%)
Oct 26, 2023
88.21
90.60
87.61
88.14
375,096
+0.61(+0.69%)
Oct 25, 2023
89.71
90.64
87.42
87.53
298,046
-2.98(-3.29%)
Oct 24, 2023
89.99
92.40
89.24
90.51
280,054
+1.48(+1.66%)
Oct 23, 2023
89.90
91.52
88.13
89.04
420,958
-1.58(-1.74%)
Oct 20, 2023
92.56
93.30
90.56
90.61
352,619
-1.67(-1.80%)
Oct 19, 2023
95.90
98.45
92.05
92.28
347,239
-3.02(-3.17%)
Oct 18, 2023
95.82
96.39
93.78
95.30
219,954
-2.07(-2.13%)
Oct 17, 2023
95.84
98.28
94.99
97.37
287,164
+0.40(+0.41%)
Oct 16, 2023
96.10
97.97
95.61
96.97
248,063
+1.99(+2.10%)
Oct 13, 2023
100.67
100.67
94.69
94.98
408,414
-5.52(-5.50%)
Oct 12, 2023
101.82
104.57
99.87
100.50
250,433
-0.43(-0.43%)
Oct 11, 2023
101.70
103.58
100.18
100.93
288,809
-0.87(-0.85%)
Oct 10, 2023
99.28
102.44
98.74
101.80
397,763
+2.66(+2.69%)
Oct 09, 2023
97.88
99.81
96.26
99.14
129,918
+0.61(+0.62%)
Oct 06, 2023
96.64
99.13
96.19
98.53
202,223
+1.14(+1.17%)
Oct 05, 2023
99.32
99.84
97.17
97.39
201,680
-1.50(-1.51%)
Oct 04, 2023
98.97
100.44
98.37
98.89
177,804
+0.23(+0.23%)
Oct 03, 2023
101.51
102.54
98.13
98.66
248,964
-3.27(-3.21%)
Oct 02, 2023
102.96
104.25
101.69
101.93
374,336
-0.89(-0.86%)
Sep 29, 2023
103.20
104.13
100.53
102.82
237,620
+0.76(+0.74%)
Sep 28, 2023
99.38
103.70
99.38
102.06
309,392
+2.26(+2.27%)
Sep 27, 2023
99.38
100.63
98.40
99.80
266,942
+1.40(+1.42%)
Sep 26, 2023
99.84
99.85
97.65
98.40
136,528
-1.81(-1.81%)
Sep 25, 2023
98.74
100.65
99.88
100.21
112,487
+0.89(+0.89%)
Sep 22, 2023
100.32
101.26
99.03
99.33
157,832
-0.64(-0.64%)
Sep 21, 2023
99.58
101.70
99.07
99.96
248,425
-0.57(-0.57%)
Sep 20, 2023
102.19
102.65
100.14
100.53
122,498
-0.95(-0.93%)
Sep 19, 2023
103.04
104.21
101.43
101.48
148,493
-1.65(-1.60%)
Sep 18, 2023
103.59
104.75
102.54
103.13
305,866
-1.15(-1.10%)
Sep 15, 2023
105.58
105.58
102.76
104.27
659,415
-2.08(-1.96%)
Sep 14, 2023
104.85
106.69
103.45
106.36
365,113
+2.31(+2.22%)
Sep 13, 2023
102.43
107.18
102.42
104.04
240,397
+0.88(+0.85%)
Sep 12, 2023
103.84
105.59
102.61
103.17
267,516
-0.76(-0.73%)
Sep 11, 2023
105.54
105.89
103.56
103.92
383,602
+0.12(+0.11%)
Sep 08, 2023
106.14
107.39
102.61
103.80
1,911,249
-1.62(-1.54%)
Sep 07, 2023
109.70
109.70
104.41
105.43
599,855
-8.57(-7.52%)
Sep 06, 2023
113.82
116.73
112.93
114.00
101,445
+0.09(+0.08%)
Sep 05, 2023
116.67
117.84
111.95
113.91
173,624
-3.89(-3.30%)
Sep 01, 2023
118.13
119.33
117.23
117.80
115,552
+0.08(+0.07%)
Aug 31, 2023
117.72
119.18
117.60
117.72
186,097
-0.06(-0.05%)
Aug 30, 2023
116.46
118.95
116.45
117.78
87,875
+0.65(+0.55%)
Aug 29, 2023
113.36
117.69
111.94
117.13
122,654
+3.53(+3.11%)
Aug 28, 2023
112.30
114.78
112.30
113.61
113,646
+1.42(+1.26%)
Aug 25, 2023
112.43
113.32
110.22
112.19
107,041
+0.14(+0.12%)
Aug 24, 2023
115.96
115.96
111.80
112.05
136,342
-2.94(-2.56%)
Aug 23, 2023
113.20
115.92
112.32
114.99
96,700
+1.89(+1.67%)
Aug 22, 2023
114.02
114.22
112.22
113.11
112,554
+0.38(+0.34%)
Aug 21, 2023
111.16
113.42
110.23
112.73
138,701
+1.67(+1.51%)
Aug 18, 2023
108.00
112.01
106.18
111.05
144,983
+1.60(+1.46%)
Aug 17, 2023
112.02
115.52
109.38
109.46
107,309
-1.86(-1.67%)
Aug 16, 2023
112.50
114.57
109.40
111.32
195,980
-1.22(-1.08%)
Aug 15, 2023
112.14
112.72
111.49
112.53
136,138
-0.16(-0.14%)
Aug 14, 2023
111.08
112.93
110.11
112.69
119,204
+1.27(+1.14%)
Aug 11, 2023
112.47
113.29
111.22
111.43
191,543
-1.82(-1.61%)
Aug 10, 2023
113.86
115.99
112.61
113.25
101,527
-0.14(-0.12%)
Aug 09, 2023
113.94
114.20
112.36
113.39
97,212
-1.20(-1.04%)
Aug 08, 2023
114.56
115.27
112.94
114.59
159,455
-0.74(-0.64%)
Aug 07, 2023
114.04
116.18
113.21
115.32
217,303
+2.86(+2.54%)
Aug 04, 2023
118.48
119.19
111.16
112.47
345,394
-9.67(-7.92%)
Aug 03, 2023
121.99
124.26
120.58
122.14
329,827
-0.57(-0.46%)
Aug 02, 2023
123.52
124.82
122.16
122.71
390,724
-2.84(-2.26%)
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
.