Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.27 15.94 15.16 15.47 943,940 +0.09(+0.58%)
Apr 27, 2006 15.34 15.72 13.90 15.38 1,383,549 +0.01(+0.06%)
Apr 26, 2006 15.66 15.66 15.09 15.37 415,235 -0.21(-1.33%)
Apr 25, 2006 14.89 15.62 14.62 15.58 711,667 +0.67(+4.50%)
Apr 24, 2006 15.13 15.35 14.85 14.91 250,232 -0.33(-2.14%)
Apr 21, 2006 15.36 15.76 14.89 15.24 782,631 -0.02(-0.13%)
Apr 20, 2006 14.88 15.29 14.67 15.26 720,309 +0.34(+2.25%)
Apr 19, 2006 14.76 15.15 14.76 14.92 438,310 +0.16(+1.07%)
Apr 18, 2006 14.40 14.78 14.28 14.76 446,047 +0.49(+3.46%)
Apr 17, 2006 14.88 15.08 14.14 14.27 290,009 -0.68(-4.55%)
Apr 13, 2006 14.60 14.98 14.43 14.95 313,758 +0.39(+2.71%)
Apr 12, 2006 14.24 14.72 14.23 14.56 244,930 +0.32(+2.22%)
Apr 11, 2006 14.33 14.37 13.88 14.24 542,646 -0.05(-0.35%)
Apr 10, 2006 14.82 14.82 14.25 14.29 437,097 -0.48(-3.27%)
Apr 07, 2006 15.19 15.37 14.55 14.77 372,070 -0.34(-2.22%)
Apr 06, 2006 14.94 15.29 14.87 15.11 241,354 +0.17(+1.12%)
Apr 05, 2006 14.84 15.02 14.63 14.94 273,017 +0.20(+1.34%)
Apr 04, 2006 14.71 14.87 14.50 14.74 553,892 +0.20(+1.36%)
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.