Skip to main content

Advanced Energy (NQ: AEIS )

98.60 -0.37 (-0.37%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.65 13.99 13.49 13.88 570,244 +0.27(+1.95%)
May 30, 2006 13.64 14.08 13.52 13.61 547,249 -0.43(-3.08%)
May 26, 2006 13.31 14.21 13.24 14.05 483,058 +0.76(+5.70%)
May 25, 2006 13.32 13.45 13.16 13.29 372,986 +0.00(+0.00%)
May 24, 2006 13.69 13.71 12.99 13.29 944,740 -0.45(-3.30%)
May 23, 2006 14.17 14.41 13.72 13.74 287,066 -0.38(-2.72%)
May 22, 2006 14.00 14.17 13.61 14.12 534,049 -0.01(-0.07%)
May 19, 2006 14.29 14.45 13.87 14.13 369,342 -0.19(-1.31%)
May 18, 2006 14.29 14.88 14.23 14.32 415,426 +0.09(+0.62%)
May 17, 2006 14.47 14.70 13.94 14.23 597,209 -0.33(-2.30%)
May 16, 2006 14.46 14.79 14.32 14.57 403,897 +0.19(+1.30%)
May 15, 2006 14.70 14.70 14.07 14.38 537,590 -0.39(-2.66%)
May 12, 2006 15.10 15.41 14.75 14.77 522,283 -0.43(-2.85%)
May 11, 2006 15.83 15.87 15.13 15.21 386,720 -0.56(-3.56%)
May 10, 2006 16.43 16.44 15.72 15.77 383,103 -0.68(-4.13%)
May 09, 2006 16.45 16.86 16.37 16.45 618,985 -0.07(-0.42%)
May 08, 2006 16.69 16.75 16.43 16.52 362,913 -0.15(-0.89%)
May 05, 2006 16.91 17.13 16.63 16.66 708,103 -0.15(-0.88%)
May 04, 2006 15.90 16.88 15.80 16.81 856,764 +0.99(+6.28%)
May 03, 2006 14.95 15.90 14.92 15.82 1,140,358 +0.95(+6.42%)
May 02, 2006 14.63 15.04 14.63 14.86 501,011 +0.18(+1.21%)
May 01, 2006 15.50 15.50 14.62 14.69 509,224 -0.76(-4.91%)
Apr 28, 2006 15.24 15.91 15.13 15.44 945,732 +0.09(+0.58%)
Apr 27, 2006 15.31 15.69 13.87 15.36 1,386,175 +0.01(+0.06%)
Apr 26, 2006 15.63 15.63 15.06 15.35 416,023 -0.21(-1.33%)
Apr 25, 2006 14.86 15.59 14.59 15.55 713,018 +0.67(+4.50%)
Apr 24, 2006 15.10 15.32 14.82 14.88 250,707 -0.32(-2.14%)
Apr 21, 2006 15.34 15.73 14.86 15.21 784,116 -0.02(-0.13%)
Apr 20, 2006 14.85 15.26 14.65 15.23 721,676 +0.33(+2.25%)
Apr 19, 2006 14.74 15.12 14.74 14.89 439,142 +0.16(+1.07%)
Apr 18, 2006 14.37 14.75 14.25 14.74 446,893 +0.49(+3.46%)
Apr 17, 2006 14.85 15.05 14.12 14.24 290,560 -0.68(-4.55%)
Apr 13, 2006 14.57 14.95 14.40 14.92 314,354 +0.39(+2.71%)
Apr 12, 2006 14.21 14.70 14.20 14.53 245,395 +0.31(+2.22%)
Apr 11, 2006 14.30 14.34 13.85 14.21 543,676 -0.05(-0.34%)
Apr 10, 2006 14.79 14.79 14.22 14.26 437,927 -0.48(-3.27%)
Apr 07, 2006 15.16 15.35 14.52 14.75 372,776 -0.33(-2.22%)
Apr 06, 2006 14.91 15.26 14.84 15.08 241,812 +0.17(+1.12%)
Apr 05, 2006 14.81 14.99 14.61 14.91 273,536 +0.20(+1.34%)
Apr 04, 2006 14.69 14.84 14.47 14.72 554,943 +0.20(+1.36%)
Apr 03, 2006 14.49 14.78 13.91 14.52 1,032,064 +0.61(+4.39%)
Mar 31, 2006 13.87 14.01 13.73 13.91 204,192 +0.11(+0.78%)
Mar 30, 2006 14.01 14.29 13.75 13.80 244,980 -0.15(-1.06%)
Mar 29, 2006 13.63 14.08 13.63 13.95 537,545 +0.32(+2.31%)
Mar 28, 2006 13.95 13.95 13.55 13.63 167,285 -0.31(-2.19%)
Mar 27, 2006 13.86 14.02 13.76 13.94 380,978 +0.12(+0.85%)
Mar 24, 2006 13.90 13.97 13.68 13.82 452,537 -0.07(-0.50%)
Mar 23, 2006 13.54 14.03 13.47 13.89 401,497 +0.30(+2.17%)
Mar 22, 2006 13.61 13.82 13.34 13.59 195,567 +0.03(+0.22%)
Mar 21, 2006 13.72 14.10 13.50 13.56 382,789 -0.22(-1.57%)
Mar 20, 2006 13.31 13.81 13.13 13.78 412,920 +0.56(+4.24%)
Mar 17, 2006 13.70 13.72 13.11 13.22 688,258 -0.40(-2.96%)
Mar 16, 2006 14.43 14.43 13.50 13.62 844,658 -0.69(-4.81%)
Mar 15, 2006 13.92 14.46 13.87 14.31 694,303 +0.43(+3.12%)
Mar 14, 2006 13.52 13.88 13.44 13.88 775,522 +0.29(+2.10%)
Mar 13, 2006 13.74 13.95 13.46 13.59 360,729 -0.05(-0.36%)
Mar 10, 2006 13.86 13.86 13.43 13.64 686,937 -0.19(-1.35%)
Mar 09, 2006 13.85 14.35 13.73 13.83 578,895 -0.02(-0.14%)
Mar 08, 2006 13.78 14.17 13.66 13.85 541,345 +0.05(+0.36%)
Mar 07, 2006 14.03 14.03 13.61 13.80 454,797 -0.26(-1.82%)
Mar 06, 2006 14.20 14.21 13.94 14.06 773,125 -0.14(-0.97%)
Mar 03, 2006 14.17 14.55 13.91 14.19 617,374 -0.29(-1.97%)
Mar 02, 2006 14.65 14.73 14.16 14.48 460,196 -0.24(-1.61%)
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.