Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.55 12.78 12.32 12.76 348,168 +0.14(+1.09%)
Jul 28, 2006 12.33 12.77 12.26 12.62 507,844 +0.35(+2.89%)
Jul 27, 2006 12.57 13.31 11.92 12.27 1,029,014 +0.72(+6.23%)
Jul 26, 2006 11.71 11.80 11.34 11.55 534,626 -0.22(-1.84%)
Jul 25, 2006 11.84 12.23 11.66 11.76 341,550 -0.02(-0.17%)
Jul 24, 2006 11.62 11.92 11.45 11.78 318,466 +0.29(+2.49%)
Jul 21, 2006 12.00 12.01 11.37 11.50 370,576 -0.57(-4.74%)
Jul 20, 2006 12.47 12.75 12.05 12.07 469,541 -0.38(-3.09%)
Jul 19, 2006 12.07 12.84 12.07 12.45 504,388 +0.62(+5.25%)
Jul 18, 2006 11.74 12.04 11.59 11.83 344,889 +0.22(+1.87%)
Jul 17, 2006 11.47 11.94 11.38 11.62 280,955 +0.15(+1.29%)
Jul 14, 2006 11.61 11.77 11.39 11.47 167,734 -0.14(-1.19%)
Jul 13, 2006 11.86 12.17 11.41 11.61 508,518 -0.33(-2.73%)
Jul 12, 2006 12.70 12.72 11.90 11.93 256,057 -0.82(-6.42%)
Jul 11, 2006 12.74 12.85 11.81 12.75 650,258 -0.13(-1.00%)
Jul 10, 2006 13.21 13.37 12.70 12.88 244,504 -0.20(-1.51%)
Jul 07, 2006 13.07 13.16 12.82 13.08 239,627 -0.03(-0.23%)
Jul 06, 2006 12.94 13.49 12.91 13.11 323,694 +0.22(+1.68%)
Jul 05, 2006 13.62 13.62 12.74 12.89 221,728 -0.65(-4.81%)
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.