Skip to main content

Advanced Energy (NQ: AEIS )

98.03 -0.94 (-0.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.60 24.61 23.27 24.12 844,930 +0.29(+1.20%)
Apr 27, 2007 24.51 24.61 23.75 23.83 783,600 -0.81(-3.28%)
Apr 26, 2007 22.81 25.56 21.77 24.64 2,285,943 +3.47(+16.42%)
Apr 25, 2007 22.50 22.90 20.95 21.16 1,615,692 -1.34(-5.95%)
Apr 24, 2007 23.40 23.54 22.39 22.50 747,001 -0.67(-2.89%)
Apr 23, 2007 22.93 23.31 22.67 23.17 350,427 +0.29(+1.25%)
Apr 20, 2007 22.94 23.11 22.49 22.89 301,120 +0.28(+1.22%)
Apr 19, 2007 22.68 23.16 22.00 22.61 514,490 -0.34(-1.50%)
Apr 18, 2007 23.05 23.35 22.80 22.95 355,078 +0.05(+0.22%)
Apr 17, 2007 23.36 23.39 22.79 22.91 516,774 -0.38(-1.65%)
Apr 16, 2007 23.28 23.44 22.89 23.29 587,285 +0.14(+0.60%)
Apr 13, 2007 23.01 23.23 22.32 23.15 842,781 +0.25(+1.07%)
Apr 12, 2007 21.87 23.02 21.76 22.91 743,599 +1.09(+5.01%)
Apr 11, 2007 22.36 22.44 21.60 21.81 533,721 -0.48(-2.16%)
Apr 10, 2007 22.10 22.32 22.08 22.29 308,783 +0.09(+0.40%)
Apr 09, 2007 22.11 22.36 21.86 22.21 504,009 +0.27(+1.21%)
Apr 05, 2007 21.39 21.94 21.37 21.94 250,742 +0.51(+2.39%)
Apr 04, 2007 21.65 21.65 21.12 21.43 443,531 -0.11(-0.50%)
Apr 03, 2007 21.13 21.87 21.06 21.54 482,389 +0.57(+2.72%)
Apr 02, 2007 20.67 21.19 20.67 20.97 415,699 +0.26(+1.24%)
Mar 30, 2007 20.57 21.06 20.49 20.71 480,391 +0.23(+1.11%)
Mar 29, 2007 20.92 20.97 20.02 20.48 770,401 -0.32(-1.51%)
Mar 28, 2007 21.16 21.21 20.75 20.80 623,198 -0.18(-0.84%)
Mar 27, 2007 20.80 21.13 20.77 20.98 286,342 +0.12(+0.57%)
Mar 26, 2007 20.97 21.06 20.56 20.86 404,503 -0.12(-0.56%)
Mar 23, 2007 20.93 21.08 20.64 20.98 381,920 +0.01(+0.05%)
Mar 22, 2007 21.30 21.30 20.83 20.97 710,146 -0.16(-0.75%)
Mar 21, 2007 20.88 21.39 20.71 21.12 698,576 +0.32(+1.51%)
Mar 20, 2007 20.72 21.01 20.46 20.81 364,379 +0.04(+0.19%)
Mar 19, 2007 20.67 20.90 20.62 20.77 458,978 +0.30(+1.44%)
Mar 16, 2007 20.36 20.56 20.07 20.47 527,622 +0.11(+0.53%)
Mar 15, 2007 20.18 20.48 20.06 20.37 358,771 +0.21(+1.03%)
Mar 14, 2007 20.04 20.28 19.72 20.16 530,857 +0.12(+0.59%)
Mar 13, 2007 20.77 20.90 20.03 20.04 725,998 -0.73(-3.51%)
Mar 12, 2007 20.83 21.06 20.73 20.77 527,827 -0.19(-0.89%)
Mar 09, 2007 21.05 21.08 20.67 20.96 788,469 +0.58(+2.85%)
Mar 08, 2007 19.94 20.78 19.94 20.38 964,975 +0.68(+3.45%)
Mar 07, 2007 19.45 20.05 19.27 19.70 661,238 +0.25(+1.27%)
Mar 06, 2007 18.37 19.64 18.37 19.45 390,905 +1.00(+5.44%)
Mar 05, 2007 18.64 19.26 18.41 18.45 473,493 -0.31(-1.63%)
Mar 02, 2007 19.49 19.57 18.69 18.75 701,769 -0.94(-4.75%)
Mar 01, 2007 19.67 19.77 19.22 19.69 864,787 -0.14(-0.70%)
Feb 28, 2007 19.65 19.99 19.39 19.82 522,845 +0.31(+1.56%)
Feb 27, 2007 20.33 20.47 19.42 19.52 1,079,697 -1.22(-5.88%)
Feb 26, 2007 20.24 20.90 19.99 20.74 862,479 +0.63(+3.13%)
Feb 23, 2007 20.08 20.40 19.86 20.11 572,183 -0.08(-0.39%)
Feb 22, 2007 19.88 20.27 19.81 20.19 802,307 +0.32(+1.59%)
Feb 21, 2007 19.49 20.02 19.23 19.87 395,163 +0.12(+0.60%)
Feb 20, 2007 19.68 19.89 19.25 19.76 456,785 -0.01(-0.05%)
Feb 16, 2007 19.93 19.97 19.69 19.77 363,022 -0.18(-0.89%)
Feb 15, 2007 19.67 19.98 19.59 19.94 452,256 +0.30(+1.50%)
Feb 14, 2007 19.18 19.98 19.00 19.65 624,325 +0.49(+2.57%)
Feb 13, 2007 18.94 19.39 18.93 19.15 319,451 +0.32(+1.72%)
Feb 12, 2007 18.82 18.97 18.57 18.83 293,895 +0.01(+0.05%)
Feb 09, 2007 18.97 19.49 18.77 18.82 642,595 -0.15(-0.78%)
Feb 08, 2007 19.51 19.59 18.82 18.97 1,334,298 -1.12(-5.59%)
Feb 07, 2007 17.40 20.57 17.40 20.09 2,216,592 +2.81(+16.23%)
Feb 06, 2007 17.18 17.41 16.93 17.28 658,946 +0.06(+0.34%)
Feb 05, 2007 17.60 17.66 17.20 17.23 372,500 -0.31(-1.74%)
Feb 02, 2007 17.61 17.89 17.48 17.53 494,835 +0.04(+0.23%)
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.