Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.66 22.75 21.66 22.30 967,636 +0.72(+3.33%)
Jun 28, 2007 21.94 21.94 21.37 21.59 575,221 -0.30(-1.35%)
Jun 27, 2007 21.41 21.95 21.22 21.88 326,700 +0.35(+1.65%)
Jun 26, 2007 21.61 22.01 21.18 21.53 663,724 -0.07(-0.32%)
Jun 25, 2007 21.90 22.14 21.36 21.60 656,199 -0.31(-1.39%)
Jun 22, 2007 22.68 22.87 21.77 21.90 1,190,042 -0.87(-3.80%)
Jun 21, 2007 21.96 22.93 21.93 22.77 688,697 +0.75(+3.40%)
Jun 20, 2007 22.68 22.91 21.98 22.02 549,213 -0.51(-2.27%)
Jun 19, 2007 22.95 22.99 22.33 22.53 769,468 -0.54(-2.35%)
Jun 18, 2007 23.95 23.95 22.96 23.07 608,239 -0.69(-2.90%)
Jun 15, 2007 23.65 23.88 23.27 23.76 487,648 +0.40(+1.73%)
Jun 14, 2007 23.14 23.48 23.13 23.36 473,323 +0.23(+0.98%)
Jun 13, 2007 22.80 23.33 22.80 23.13 642,476 +0.39(+1.73%)
Jun 12, 2007 23.54 23.54 22.58 22.74 634,349 -0.89(-3.75%)
Jun 11, 2007 23.83 24.01 23.50 23.62 312,452 -0.23(-0.95%)
Jun 08, 2007 23.32 23.88 23.32 23.85 401,316 +0.46(+1.98%)
Jun 07, 2007 24.22 24.34 23.35 23.39 594,388 -0.84(-3.45%)
Jun 06, 2007 24.42 24.68 24.06 24.22 473,451 -0.36(-1.48%)
Jun 05, 2007 24.71 24.95 24.32 24.59 463,782 -0.15(-0.60%)
Jun 04, 2007 24.79 24.87 24.48 24.74 594,558 -0.01(-0.04%)
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.