Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.51 13.52 13.14 13.24 730,223 -0.20(-1.49%)
Jun 29, 2006 12.42 13.47 12.42 13.44 375,400 +1.04(+8.39%)
Jun 28, 2006 12.47 12.47 12.09 12.40 245,105 +0.01(+0.08%)
Jun 27, 2006 12.73 12.87 12.25 12.39 493,023 -0.36(-2.82%)
Jun 26, 2006 12.67 12.79 12.60 12.75 356,600 +0.12(+0.95%)
Jun 23, 2006 12.77 12.86 12.60 12.63 388,174 -0.27(-2.09%)
Jun 22, 2006 13.01 13.10 12.81 12.90 347,675 -0.16(-1.23%)
Jun 21, 2006 12.83 13.13 12.82 13.06 398,968 +0.23(+1.79%)
Jun 20, 2006 12.82 13.15 12.68 12.83 353,283 -0.06(-0.47%)
Jun 19, 2006 13.36 13.43 12.82 12.89 337,831 -0.45(-3.37%)
Jun 16, 2006 13.86 13.90 13.11 13.34 570,245 -0.55(-3.96%)
Jun 15, 2006 13.22 13.98 13.09 13.89 508,752 +0.78(+5.95%)
Jun 14, 2006 13.08 13.53 12.94 13.11 482,944 +0.06(+0.46%)
Jun 13, 2006 13.31 13.77 12.98 13.05 489,437 -0.29(-2.17%)
Jun 12, 2006 13.72 13.95 13.20 13.34 383,205 -0.42(-3.05%)
Jun 09, 2006 13.98 14.24 13.65 13.76 221,645 -0.12(-0.86%)
Jun 08, 2006 14.20 14.51 13.47 13.88 480,332 -0.39(-2.73%)
Jun 07, 2006 13.92 14.44 13.64 14.27 812,440 +0.33(+2.37%)
Jun 06, 2006 13.92 14.06 13.56 13.94 266,990 +0.11(+0.80%)
Jun 05, 2006 14.40 14.47 13.79 13.83 329,100 -0.59(-4.09%)
Jun 02, 2006 14.76 14.97 14.18 14.42 269,651 -0.25(-1.70%)
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.