Skip to main content

Advanced Energy (NQ: AEIS )

99.02 +0.05 (+0.05%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.76 18.24 17.40 17.43 1,048,952 -0.26(-1.45%)
Jul 30, 2007 17.90 17.95 17.02 17.69 1,179,099 +0.04(+0.22%)
Jul 27, 2007 18.90 18.92 17.47 17.65 1,568,205 -1.32(-6.95%)
Jul 26, 2007 20.57 20.62 18.30 18.97 4,157,174 -3.81(-16.72%)
Jul 25, 2007 21.96 23.08 21.96 22.78 1,064,318 +0.66(+2.98%)
Jul 24, 2007 22.87 22.91 21.92 22.12 606,001 -0.77(-3.35%)
Jul 23, 2007 23.29 23.52 22.85 22.89 402,361 -0.34(-1.48%)
Jul 20, 2007 23.55 23.61 22.88 23.23 513,076 -0.42(-1.79%)
Jul 19, 2007 23.28 23.80 23.13 23.65 323,129 +0.51(+2.21%)
Jul 18, 2007 23.63 23.63 22.64 23.14 500,229 -0.60(-2.53%)
Jul 17, 2007 22.11 24.00 22.10 23.74 1,019,221 +1.65(+7.49%)
Jul 16, 2007 22.10 22.19 21.68 22.09 495,953 -0.03(-0.13%)
Jul 13, 2007 22.60 22.71 22.01 22.12 320,101 -0.51(-2.26%)
Jul 12, 2007 22.42 22.72 22.11 22.63 270,105 +0.34(+1.55%)
Jul 11, 2007 22.19 22.34 21.79 22.28 384,196 +0.13(+0.58%)
Jul 10, 2007 22.27 22.57 21.93 22.16 686,072 -0.37(-1.66%)
Jul 09, 2007 21.90 22.83 21.80 22.53 536,722 +0.57(+2.60%)
Jul 06, 2007 22.20 22.37 21.88 21.96 229,396 -0.16(-0.71%)
Jul 05, 2007 22.02 22.15 21.75 22.12 308,634 +0.21(+0.94%)
Jul 03, 2007 22.01 22.20 21.73 21.91 242,962 -0.17(-0.76%)
Jul 02, 2007 22.44 22.70 22.00 22.08 582,505 -0.23(-1.02%)
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%)
Jun 01, 2007 24.44 24.89 24.19 24.75 1,078,451 +0.59(+2.45%)
May 31, 2007 22.58 24.19 22.58 24.16 1,302,565 +1.57(+6.93%)
May 30, 2007 23.03 23.23 22.50 22.59 1,046,574 -0.61(-2.63%)
May 29, 2007 22.80 23.31 22.76 23.20 478,924 +0.39(+1.73%)
May 25, 2007 22.60 23.12 22.53 22.81 513,255 +0.35(+1.58%)
May 24, 2007 23.88 23.88 22.34 22.45 1,332,393 -1.58(-6.59%)
May 23, 2007 24.27 24.32 23.93 24.04 407,946 -0.15(-0.61%)
May 22, 2007 23.69 24.41 23.68 24.18 538,413 +0.58(+2.46%)
May 21, 2007 23.37 24.12 23.23 23.60 505,440 +0.26(+1.10%)
May 18, 2007 23.32 23.75 22.91 23.35 492,485 +0.16(+0.68%)
May 17, 2007 23.18 23.57 22.96 23.19 979,985 -0.06(-0.25%)
May 16, 2007 23.58 23.58 22.99 23.25 1,074,302 -0.55(-2.32%)
May 15, 2007 24.15 24.37 23.73 23.80 1,114,756 -0.20(-0.82%)
May 14, 2007 24.16 24.47 23.94 24.00 1,671,187 -0.12(-0.49%)
May 11, 2007 23.44 24.16 23.13 24.12 812,412 +0.78(+3.33%)
May 10, 2007 23.96 24.11 22.96 23.34 941,054 -0.83(-3.42%)
May 09, 2007 23.52 24.39 22.65 24.16 923,027 -0.69(-2.77%)
May 08, 2007 24.99 25.09 24.64 24.85 570,864 -0.22(-0.86%)
May 07, 2007 25.08 25.48 25.05 25.07 434,381 -0.21(-0.82%)
May 04, 2007 24.93 25.41 24.91 25.28 684,928 +0.29(+1.14%)
May 03, 2007 24.42 25.54 24.17 24.99 991,576 +0.50(+2.05%)
May 02, 2007 24.59 24.71 24.23 24.49 702,150 +0.13(+0.52%)
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.