Skip to main content

Advanced Energy (NQ: AEIS )

102.30 +0.28 (+0.27%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,219 +0.33(+3.53%)
Mar 30, 2005 8.876 9.221 8.777 9.211 405,822 +0.29(+3.20%)
Mar 29, 2005 9.162 9.201 8.925 8.925 270,704 -0.24(-2.58%)
Mar 28, 2005 9.231 9.458 9.132 9.162 262,413 -0.06(-0.64%)
Mar 24, 2005 9.359 9.428 9.221 9.221 432,882 -0.09(-0.95%)
Mar 23, 2005 9.172 9.349 9.102 9.310 271,922 +0.14(+1.51%)
Mar 22, 2005 9.211 9.300 9.053 9.172 492,797 +0.00(+0.00%)
Mar 21, 2005 9.221 9.349 9.053 9.172 234,150 +0.00(+0.00%)
Mar 18, 2005 9.615 9.655 9.112 9.172 732,213 -0.38(-4.02%)
Mar 17, 2005 9.615 9.734 9.398 9.556 396,949 +0.00(+0.00%)
Mar 16, 2005 9.645 10.07 9.546 9.556 412,153 -0.15(-1.52%)
Mar 15, 2005 9.793 9.972 9.625 9.704 443,218 +0.02(+0.20%)
Mar 14, 2005 9.773 10.000 9.596 9.684 379,777 +0.06(+0.61%)
Mar 11, 2005 9.852 10.11 9.586 9.625 517,929 -0.20(-2.01%)
Mar 10, 2005 9.773 10.14 9.596 9.822 786,338 +0.16(+1.63%)
Mar 09, 2005 9.734 9.872 9.566 9.665 518,161 +0.14(+1.45%)
Mar 08, 2005 9.931 9.959 9.458 9.527 596,320 +0.15(+1.58%)
Mar 07, 2005 9.191 9.704 9.191 9.379 278,015 +0.01(+0.11%)
Mar 04, 2005 9.448 9.566 9.231 9.369 236,809 +0.01(+0.11%)
Mar 03, 2005 9.221 9.438 9.172 9.359 354,044 +0.14(+1.50%)
Mar 02, 2005 9.201 9.310 8.945 9.221 661,267 -0.05(-0.53%)
Mar 01, 2005 9.270 9.379 8.974 9.270 389,656 +0.09(+0.97%)
Feb 28, 2005 9.270 9.507 9.162 9.181 316,399 -0.21(-2.21%)
Feb 25, 2005 9.241 9.487 9.172 9.388 383,196 +0.08(+0.85%)
Feb 24, 2005 9.369 9.527 9.132 9.310 486,623 +0.00(+0.00%)
Feb 23, 2005 9.152 9.556 9.132 9.310 642,769 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.073 1,027,691 -0.06(-0.65%)
Feb 18, 2005 9.260 9.527 9.063 9.132 1,870,085 +1.00(+12.24%)
Feb 17, 2005 8.077 8.412 7.939 8.136 496,737 +0.01(+0.12%)
Feb 16, 2005 8.018 8.195 7.653 8.126 559,835 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.880 1,220,331 +0.43(+5.83%)
Feb 14, 2005 7.140 7.456 7.140 7.446 494,432 +0.24(+3.28%)
Feb 11, 2005 6.884 7.321 6.874 7.209 316,121 +0.30(+4.28%)
Feb 10, 2005 7.012 7.091 6.854 6.913 446,165 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,031 -0.40(-5.53%)
Feb 08, 2005 7.101 7.485 7.101 7.308 197,050 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,279 -0.01(-0.14%)
Feb 04, 2005 6.903 7.308 6.903 7.199 255,781 +0.19(+2.67%)
Feb 03, 2005 6.854 7.032 6.854 7.012 248,164 +0.08(+1.14%)
Feb 02, 2005 6.982 7.022 6.854 6.933 132,556 -0.09(-1.26%)
Feb 01, 2005 6.903 7.101 6.864 7.022 134,723 -0.03(-0.42%)
Jan 31, 2005 6.913 7.071 6.864 7.051 178,058 +0.20(+2.88%)
Jan 28, 2005 7.229 7.229 6.805 6.854 184,878 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.933 7.130 168,155 +0.10(+1.40%)
Jan 26, 2005 6.953 7.061 6.785 7.032 155,813 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.815 6.874 213,693 +0.09(+1.31%)
Jan 24, 2005 6.972 7.022 6.706 6.785 335,149 -0.26(-3.64%)
Jan 21, 2005 7.071 7.209 6.913 7.041 197,498 -0.03(-0.42%)
Jan 20, 2005 7.278 7.347 7.032 7.071 658,976 -0.17(-2.32%)
Jan 19, 2005 7.574 7.574 7.160 7.239 298,394 -0.33(-4.30%)
Jan 18, 2005 7.505 7.722 7.505 7.564 229,230 +0.01(+0.13%)
Jan 14, 2005 7.663 7.663 7.505 7.554 379,915 +0.03(+0.39%)
Jan 13, 2005 7.850 7.850 7.505 7.525 189,383 -0.21(-2.68%)
Jan 12, 2005 7.781 7.820 7.574 7.732 217,446 +0.08(+1.03%)
Jan 11, 2005 7.959 7.959 7.574 7.653 327,002 -0.28(-3.48%)
Jan 10, 2005 7.889 7.998 7.889 7.929 264,789 +0.02(+0.25%)
Jan 07, 2005 7.998 8.195 7.870 7.909 427,488 -0.07(-0.87%)
Jan 06, 2005 8.136 8.323 7.978 7.978 395,079 -0.11(-1.34%)
Jan 05, 2005 7.959 8.195 7.820 8.087 858,361 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.939 611,618 -0.82(-9.35%)
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.