Skip to main content

Advanced Energy (NQ: AEIS )

101.73 -0.28 (-0.28%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.71 10.71 9.862 10.43 860,890 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,767 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,817 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 617,961 -0.36(-3.39%)
Apr 25, 2005 9.980 10.90 9.931 10.75 1,147,096 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,404 -0.28(-2.80%)
Apr 21, 2005 9.862 10.19 9.714 10.18 429,128 +0.38(+3.93%)
Apr 20, 2005 9.724 9.901 9.507 9.793 1,164,738 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,191 +0.57(+6.33%)
Apr 18, 2005 8.945 9.132 8.807 9.033 252,235 +0.10(+1.10%)
Apr 15, 2005 9.418 9.458 8.836 8.935 413,603 -0.46(-4.93%)
Apr 14, 2005 9.398 9.418 9.122 9.398 262,135 +0.09(+0.95%)
Apr 13, 2005 9.951 9.951 9.260 9.310 359,496 -0.59(-5.98%)
Apr 12, 2005 9.852 9.921 9.517 9.901 215,735 +0.08(+0.80%)
Apr 11, 2005 9.655 9.852 9.615 9.822 286,883 +0.18(+1.84%)
Apr 08, 2005 9.872 9.911 9.625 9.645 142,902 -0.21(-2.10%)
Apr 07, 2005 9.783 9.852 9.596 9.852 113,560 +0.14(+1.42%)
Apr 06, 2005 9.674 9.931 9.655 9.714 297,787 +0.15(+1.55%)
Apr 05, 2005 9.655 9.704 9.418 9.566 284,552 +0.01(+0.10%)
Apr 04, 2005 9.625 9.625 9.379 9.556 190,940 -0.01(-0.10%)
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.