Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.86 10.86 10.00 10.58 848,997 -0.13(-1.21%)
Apr 28, 2005 10.92 11.15 10.71 10.71 632,901 -0.16(-1.47%)
Apr 27, 2005 10.40 10.95 10.40 10.87 529,401 +0.34(+3.23%)
Apr 26, 2005 10.79 10.93 10.42 10.53 609,424 -0.37(-3.39%)
Apr 25, 2005 10.12 11.05 10.07 10.90 1,131,249 +0.87(+8.66%)
Apr 22, 2005 10.75 11.27 9.750 10.03 1,655,217 -0.29(-2.80%)
Apr 21, 2005 10.00 10.33 9.850 10.32 423,200 +0.39(+3.93%)
Apr 20, 2005 9.860 10.04 9.640 9.930 1,148,647 +0.19(+1.95%)
Apr 19, 2005 9.240 9.750 9.160 9.740 478,488 +0.58(+6.33%)
Apr 18, 2005 9.070 9.260 8.930 9.160 248,751 +0.10(+1.10%)
Apr 15, 2005 9.550 9.590 8.960 9.060 407,889 -0.47(-4.93%)
Apr 14, 2005 9.530 9.550 9.250 9.530 258,514 +0.09(+0.95%)
Apr 13, 2005 10.09 10.09 9.390 9.440 354,530 -0.60(-5.98%)
Apr 12, 2005 9.990 10.06 9.650 10.04 212,755 +0.08(+0.80%)
Apr 11, 2005 9.790 9.990 9.750 9.960 282,920 +0.18(+1.84%)
Apr 08, 2005 10.01 10.05 9.760 9.780 140,928 -0.21(-2.10%)
Apr 07, 2005 9.920 9.990 9.730 9.990 111,992 +0.14(+1.42%)
Apr 06, 2005 9.810 10.07 9.790 9.850 293,673 +0.15(+1.55%)
Apr 05, 2005 9.790 9.840 9.550 9.700 280,621 +0.01(+0.10%)
Apr 04, 2005 9.760 9.760 9.510 9.690 188,303 -0.01(-0.10%)
Apr 01, 2005 9.960 10.09 9.400 9.700 479,602 +0.03(+0.31%)
Mar 31, 2005 9.250 9.670 9.250 9.670 403,566 +0.33(+3.53%)
Mar 30, 2005 9.000 9.350 8.900 9.340 400,216 +0.29(+3.20%)
Mar 29, 2005 9.290 9.330 9.050 9.050 266,965 -0.24(-2.58%)
Mar 28, 2005 9.360 9.590 9.260 9.290 258,788 -0.06(-0.64%)
Mar 24, 2005 9.490 9.560 9.350 9.350 426,902 -0.09(-0.95%)
Mar 23, 2005 9.300 9.480 9.230 9.440 268,166 +0.14(+1.51%)
Mar 22, 2005 9.340 9.430 9.180 9.300 485,989 +0.00(+0.00%)
Mar 21, 2005 9.350 9.480 9.180 9.300 230,916 +0.00(+0.00%)
Mar 18, 2005 9.750 9.790 9.240 9.300 722,098 -0.39(-4.02%)
Mar 17, 2005 9.750 9.870 9.530 9.690 391,466 +0.00(+0.00%)
Mar 16, 2005 9.780 10.21 9.680 9.690 406,459 -0.15(-1.52%)
Mar 15, 2005 9.930 10.11 9.760 9.840 437,095 +0.02(+0.20%)
Mar 14, 2005 9.910 10.14 9.730 9.820 374,531 +0.06(+0.61%)
Mar 11, 2005 9.990 10.25 9.720 9.760 510,774 -0.20(-2.01%)
Mar 10, 2005 9.910 10.28 9.730 9.960 775,475 +0.16(+1.63%)
Mar 09, 2005 9.870 10.01 9.700 9.800 511,003 +0.14(+1.45%)
Mar 08, 2005 10.07 10.10 9.590 9.660 588,082 +0.15(+1.58%)
Mar 07, 2005 9.320 9.840 9.320 9.510 274,175 +0.01(+0.11%)
Mar 04, 2005 9.580 9.700 9.360 9.500 233,538 +0.01(+0.11%)
Mar 03, 2005 9.350 9.570 9.300 9.490 349,153 +0.14(+1.50%)
Mar 02, 2005 9.330 9.440 9.070 9.350 652,132 -0.05(-0.53%)
Mar 01, 2005 9.400 9.510 9.100 9.400 384,273 +0.09(+0.97%)
Feb 28, 2005 9.400 9.640 9.290 9.310 312,028 -0.21(-2.21%)
Feb 25, 2005 9.370 9.620 9.300 9.520 377,903 +0.08(+0.85%)
Feb 24, 2005 9.500 9.660 9.260 9.440 479,901 +0.00(+0.00%)
Feb 23, 2005 9.280 9.690 9.260 9.440 633,889 +0.24(+2.61%)
Feb 22, 2005 9.250 9.890 9.100 9.200 1,013,494 -0.06(-0.65%)
Feb 18, 2005 9.390 9.660 9.190 9.260 1,844,250 +1.01(+12.24%)
Feb 17, 2005 8.190 8.530 8.050 8.250 489,875 +0.01(+0.12%)
Feb 16, 2005 8.130 8.310 7.760 8.240 552,101 +0.25(+3.13%)
Feb 15, 2005 7.590 8.020 7.590 7.990 1,203,472 +0.44(+5.83%)
Feb 14, 2005 7.240 7.560 7.240 7.550 487,602 +0.24(+3.28%)
Feb 11, 2005 6.980 7.424 6.970 7.310 311,754 +0.30(+4.28%)
Feb 10, 2005 7.110 7.190 6.950 7.010 440,002 +0.01(+0.14%)
Feb 09, 2005 7.510 7.510 7.000 7.000 186,420 -0.41(-5.53%)
Feb 08, 2005 7.200 7.590 7.200 7.410 194,328 +0.12(+1.65%)
Feb 07, 2005 7.360 7.640 7.220 7.290 245,836 -0.01(-0.14%)
Feb 04, 2005 7.000 7.410 7.000 7.300 252,248 +0.19(+2.67%)
Feb 03, 2005 6.950 7.130 6.950 7.110 244,736 +0.08(+1.14%)
Feb 02, 2005 7.080 7.120 6.950 7.030 130,725 -0.09(-1.26%)
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.