Advanced Energy (NQ: AEIS )

84.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.58 15.78 15.40 15.72 464,237 +0.15(+0.96%)
Oct 30, 2006 15.48 15.80 14.98 15.57 421,490 +0.01(+0.06%)
Oct 27, 2006 16.24 16.38 15.54 15.56 447,274 -0.82(-5.01%)
Oct 26, 2006 16.10 16.39 15.80 16.38 590,806 +0.29(+1.80%)
Oct 25, 2006 15.95 16.45 15.73 16.09 584,330 +0.17(+1.07%)
Oct 24, 2006 15.99 16.29 15.74 15.92 356,079 -0.08(-0.50%)
Oct 23, 2006 16.28 16.29 15.87 16.00 442,489 -0.33(-2.02%)
Oct 20, 2006 16.69 16.69 16.28 16.33 311,754 -0.32(-1.92%)
Oct 19, 2006 16.68 17.10 16.50 16.65 351,729 -0.06(-0.36%)
Oct 18, 2006 17.58 17.84 16.51 16.71 537,967 -0.67(-3.86%)
Oct 17, 2006 17.85 17.85 17.10 17.38 326,023 -0.51(-2.85%)
Oct 16, 2006 17.33 17.90 17.33 17.89 371,708 +0.56(+3.23%)
Oct 13, 2006 16.90 17.45 16.73 17.33 398,278 +0.53(+3.15%)
Oct 12, 2006 16.95 17.10 16.65 16.80 615,146 -0.29(-1.70%)
Oct 11, 2006 17.01 17.44 16.82 17.09 697,207 -0.05(-0.29%)
Oct 10, 2006 17.47 17.47 16.90 17.14 436,360 -0.33(-1.89%)
Oct 09, 2006 17.15 17.49 17.02 17.47 467,007 +0.24(+1.39%)
Oct 06, 2006 17.57 17.57 16.91 17.23 411,179 -0.41(-2.32%)
Oct 05, 2006 17.45 17.66 16.96 17.64 534,354 +0.22(+1.26%)
Oct 04, 2006 16.45 17.45 16.38 17.42 574,061 +0.85(+5.13%)
Oct 03, 2006 16.96 17.07 16.44 16.57 758,764 -0.49(-2.87%)
Oct 02, 2006 16.94 17.46 16.93 17.06 621,153 +0.01(+0.06%)
Sep 29, 2006 17.05 17.68 16.93 17.05 446,480 +0.05(+0.29%)
Sep 28, 2006 17.12 17.18 16.79 17.00 358,645 +0.00(+0.00%)
Sep 27, 2006 17.13 17.25 16.78 17.00 504,023 -0.12(-0.70%)
Sep 26, 2006 16.74 17.24 16.72 17.12 687,069 +0.31(+1.84%)
Sep 25, 2006 16.24 16.91 16.15 16.81 559,663 +0.74(+4.60%)
Sep 22, 2006 16.15 16.25 15.92 16.07 316,290 -0.10(-0.62%)
Sep 21, 2006 16.33 16.50 16.01 16.17 438,123 -0.25(-1.52%)
Sep 20, 2006 16.07 16.50 15.98 16.42 398,551 +0.50(+3.14%)
Sep 19, 2006 16.23 16.31 15.45 15.92 478,771 -0.33(-2.03%)
Sep 18, 2006 16.00 16.54 15.82 16.25 550,525 +0.25(+1.56%)
Sep 15, 2006 15.90 16.15 15.78 16.00 936,014 +0.34(+2.17%)
Sep 14, 2006 15.80 15.80 15.30 15.66 357,877 -0.22(-1.39%)
Sep 13, 2006 16.00 16.05 15.50 15.88 395,600 -0.08(-0.50%)
Sep 12, 2006 14.91 16.26 14.77 15.96 527,334 +1.10(+7.40%)
Sep 11, 2006 14.29 14.95 14.28 14.86 476,816 +0.48(+3.34%)
Sep 08, 2006 14.44 14.46 14.05 14.38 172,119 +0.05(+0.35%)
Sep 07, 2006 13.99 14.61 13.99 14.33 309,000 +0.30(+2.14%)
Sep 06, 2006 14.48 14.51 14.01 14.03 190,198 -0.59(-4.04%)
Sep 05, 2006 14.70 14.74 14.37 14.62 180,778 +0.17(+1.18%)
Sep 01, 2006 14.51 14.58 14.15 14.45 156,356 +0.08(+0.56%)
Aug 31, 2006 14.59 14.74 14.36 14.37 180,927 -0.15(-1.03%)
Aug 30, 2006 14.57 14.74 14.28 14.52 186,806 -0.01(-0.07%)
Aug 29, 2006 14.10 14.56 13.93 14.53 556,661 +0.44(+3.12%)
Aug 28, 2006 13.95 14.11 13.83 14.09 259,982 +0.19(+1.37%)
Aug 25, 2006 13.58 14.02 13.47 13.90 190,556 +0.21(+1.53%)
Aug 24, 2006 13.67 13.75 13.42 13.69 219,134 +0.12(+0.88%)
Aug 23, 2006 13.94 14.17 13.51 13.57 221,199 -0.28(-2.02%)
Aug 22, 2006 13.84 14.18 13.68 13.85 584,106 -0.06(-0.43%)
Aug 21, 2006 14.26 14.26 13.87 13.91 237,736 -0.33(-2.32%)
Aug 18, 2006 13.93 14.25 13.52 14.24 417,292 +0.34(+2.45%)
Aug 17, 2006 13.93 14.22 13.69 13.90 313,004 -0.06(-0.43%)
Aug 16, 2006 13.45 14.05 13.31 13.96 468,777 +0.57(+4.26%)
Aug 15, 2006 12.98 13.63 12.91 13.39 430,837 +0.62(+4.86%)
Aug 14, 2006 12.48 12.96 12.42 12.77 434,068 +0.49(+3.99%)
Aug 11, 2006 12.70 12.72 12.17 12.28 305,076 -0.44(-3.46%)
Aug 10, 2006 12.51 12.91 12.17 12.72 301,858 +0.13(+1.03%)
Aug 09, 2006 12.87 13.24 12.51 12.59 392,629 -0.09(-0.71%)
Aug 08, 2006 12.35 12.91 12.35 12.68 412,675 +0.40(+3.26%)
Aug 07, 2006 12.37 12.38 12.02 12.28 223,597 -0.15(-1.21%)
Aug 04, 2006 13.17 13.24 12.23 12.43 370,571 -0.55(-4.24%)
Aug 03, 2006 12.35 13.10 12.06 12.98 362,631 +0.48(+3.84%)
Aug 02, 2006 12.40 12.70 12.36 12.50 147,530 +0.14(+1.13%)
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.