Skip to main content

Advanced Energy (NQ: AEIS )

101.75 -0.27 (-0.26%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.68 14.01 13.51 13.90 569,206 +0.27(+1.95%)
May 30, 2006 13.67 14.10 13.55 13.64 546,254 -0.43(-3.08%)
May 26, 2006 13.33 14.24 13.26 14.07 482,179 +0.76(+5.70%)
May 25, 2006 13.34 13.47 13.18 13.31 372,308 +0.00(+0.00%)
May 24, 2006 13.72 13.74 13.02 13.31 943,020 -0.45(-3.30%)
May 23, 2006 14.20 14.44 13.75 13.77 286,543 -0.38(-2.72%)
May 22, 2006 14.02 14.20 13.64 14.15 533,078 -0.01(-0.07%)
May 19, 2006 14.32 14.48 13.89 14.16 368,670 -0.19(-1.31%)
May 18, 2006 14.32 14.91 14.26 14.35 414,670 +0.09(+0.62%)
May 17, 2006 14.50 14.72 13.96 14.26 596,122 -0.34(-2.30%)
May 16, 2006 14.49 14.82 14.35 14.59 403,162 +0.19(+1.30%)
May 15, 2006 14.72 14.72 14.09 14.41 536,612 -0.39(-2.66%)
May 12, 2006 15.13 15.44 14.77 14.80 521,332 -0.43(-2.85%)
May 11, 2006 15.86 15.90 15.16 15.24 386,016 -0.56(-3.56%)
May 10, 2006 16.46 16.47 15.75 15.80 382,406 -0.68(-4.13%)
May 09, 2006 16.48 16.89 16.40 16.48 617,858 -0.07(-0.42%)
May 08, 2006 16.72 16.78 16.46 16.55 362,253 -0.15(-0.89%)
May 05, 2006 16.94 17.16 16.66 16.69 706,815 -0.15(-0.88%)
May 04, 2006 15.93 16.91 15.83 16.84 855,205 +1.00(+6.29%)
May 03, 2006 14.98 15.93 14.95 15.85 1,138,282 +0.96(+6.42%)
May 02, 2006 14.65 15.07 14.65 14.89 500,100 +0.18(+1.21%)
May 01, 2006 15.53 15.53 14.64 14.71 508,297 -0.76(-4.91%)
Apr 28, 2006 15.27 15.94 15.16 15.47 944,011 +0.09(+0.58%)
Apr 27, 2006 15.33 15.72 13.89 15.38 1,383,652 +0.01(+0.06%)
Apr 26, 2006 15.66 15.66 15.09 15.37 415,266 -0.21(-1.33%)
Apr 25, 2006 14.89 15.62 14.61 15.58 711,721 +0.67(+4.50%)
Apr 24, 2006 15.13 15.34 14.85 14.91 250,250 -0.33(-2.14%)
Apr 21, 2006 15.36 15.76 14.89 15.24 782,689 -0.02(-0.13%)
Apr 20, 2006 14.88 15.28 14.67 15.26 720,363 +0.34(+2.25%)
Apr 19, 2006 14.76 15.15 14.76 14.92 438,343 +0.16(+1.07%)
Apr 18, 2006 14.40 14.78 14.28 14.76 446,080 +0.49(+3.46%)
Apr 17, 2006 14.88 15.08 14.14 14.27 290,031 -0.68(-4.55%)
Apr 13, 2006 14.59 14.98 14.43 14.95 313,782 +0.39(+2.71%)
Apr 12, 2006 14.24 14.72 14.23 14.55 244,949 +0.32(+2.22%)
Apr 11, 2006 14.33 14.37 13.87 14.24 542,687 -0.05(-0.35%)
Apr 10, 2006 14.82 14.82 14.25 14.29 437,130 -0.48(-3.27%)
Apr 07, 2006 15.19 15.37 14.55 14.77 372,098 -0.34(-2.22%)
Apr 06, 2006 14.94 15.28 14.87 15.11 241,372 +0.17(+1.12%)
Apr 05, 2006 14.84 15.02 14.63 14.94 273,038 +0.20(+1.34%)
Apr 04, 2006 14.71 14.87 14.50 14.74 553,933 +0.20(+1.36%)
Apr 03, 2006 14.52 14.81 13.93 14.55 1,030,186 +0.61(+4.39%)
Mar 31, 2006 13.89 14.03 13.76 13.93 203,820 +0.11(+0.78%)
Mar 30, 2006 14.03 14.32 13.78 13.83 244,534 -0.15(-1.06%)
Mar 29, 2006 13.66 14.10 13.66 13.97 536,567 +0.32(+2.31%)
Mar 28, 2006 13.97 13.97 13.58 13.66 166,981 -0.31(-2.19%)
Mar 27, 2006 13.88 14.04 13.79 13.96 380,284 +0.12(+0.85%)
Mar 24, 2006 13.92 13.99 13.71 13.85 451,713 -0.07(-0.50%)
Mar 23, 2006 13.57 14.05 13.49 13.91 400,766 +0.30(+2.17%)
Mar 22, 2006 13.64 13.85 13.36 13.62 195,211 +0.03(+0.22%)
Mar 21, 2006 13.75 14.12 13.53 13.59 382,092 -0.22(-1.57%)
Mar 20, 2006 13.33 13.84 13.15 13.81 412,168 +0.56(+4.24%)
Mar 17, 2006 13.73 13.75 13.13 13.24 687,005 -0.40(-2.96%)
Mar 16, 2006 14.46 14.46 13.53 13.65 843,121 -0.69(-4.81%)
Mar 15, 2006 13.94 14.49 13.89 14.34 693,039 +0.43(+3.12%)
Mar 14, 2006 13.55 13.90 13.46 13.90 774,110 +0.29(+2.10%)
Mar 13, 2006 13.77 13.97 13.48 13.62 360,073 -0.05(-0.36%)
Mar 10, 2006 13.88 13.88 13.45 13.67 685,687 -0.19(-1.35%)
Mar 09, 2006 13.87 14.38 13.76 13.85 577,841 -0.02(-0.14%)
Mar 08, 2006 13.81 14.20 13.69 13.87 540,360 +0.05(+0.36%)
Mar 07, 2006 14.05 14.05 13.64 13.83 453,970 -0.26(-1.82%)
Mar 06, 2006 14.23 14.23 13.96 14.08 771,718 -0.14(-0.97%)
Mar 03, 2006 14.20 14.57 13.93 14.22 616,251 -0.29(-1.97%)
Mar 02, 2006 14.67 14.75 14.19 14.51 459,359 -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.