Skip to main content

Advanced Energy (NQ: AEIS )

99.86 +2.03 (+2.08%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.63 11.85 11.50 11.73 649,395 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.66 319,923 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,507 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,004 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,815 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,126 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.64 655,645 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,789 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,458 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.65 11.87 1,210,938 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,111 +0.95(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.01 1,369,845 +0.08(+0.72%)
Aug 15, 2005 10.77 11.00 10.58 10.93 1,613,039 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,830,639 +0.63(+6.30%)
Aug 11, 2005 9.706 10.24 9.677 9.992 623,659 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.716 579,672 -0.10(-1.00%)
Aug 09, 2005 9.499 9.864 9.421 9.814 338,819 +0.35(+3.75%)
Aug 08, 2005 9.539 9.598 9.371 9.460 224,358 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.037 9.499 328,933 +0.41(+4.55%)
Aug 04, 2005 9.598 9.647 9.076 9.086 474,890 -0.57(-5.91%)
Aug 03, 2005 9.696 9.706 9.549 9.657 315,624 +0.01(+0.10%)
Aug 02, 2005 9.480 9.647 9.421 9.647 363,765 +0.24(+2.51%)
Aug 01, 2005 9.480 9.686 9.312 9.411 436,880 -0.02(-0.21%)
Jul 29, 2005 8.919 9.509 8.919 9.430 841,261 +0.52(+5.86%)
Jul 28, 2005 9.155 9.155 8.820 8.909 638,380 -0.08(-0.88%)
Jul 27, 2005 9.352 9.352 8.800 8.987 644,344 -0.36(-3.89%)
Jul 26, 2005 9.617 9.637 9.302 9.352 395,955 -0.27(-2.76%)
Jul 25, 2005 9.598 9.775 9.598 9.617 254,718 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.598 9.598 436,171 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.785 10.02 777,744 -0.46(-4.41%)
Jul 20, 2005 9.352 10.56 9.056 10.48 1,060,130 +1.11(+11.87%)
Jul 19, 2005 9.007 9.430 9.007 9.371 369,608 +0.38(+4.27%)
Jul 18, 2005 9.381 9.549 8.948 8.987 209,899 -0.41(-4.40%)
Jul 15, 2005 9.155 9.480 9.027 9.401 638,296 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.958 9.224 526,727 +0.26(+2.85%)
Jul 13, 2005 8.604 9.184 8.554 8.968 540,164 +0.36(+4.23%)
Jul 12, 2005 8.042 8.712 7.964 8.604 942,951 +0.56(+6.98%)
Jul 11, 2005 7.915 8.161 7.777 8.042 434,507 +0.09(+1.11%)
Jul 08, 2005 7.639 8.003 7.639 7.954 442,685 +0.32(+4.12%)
Jul 07, 2005 7.629 7.787 7.619 7.639 229,970 -0.22(-2.76%)
Jul 06, 2005 7.924 7.944 7.737 7.855 353,233 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.777 7.915 435,701 -0.02(-0.31%)
Jul 01, 2005 7.767 7.954 7.727 7.939 707,951 +0.20(+2.61%)
Jun 30, 2005 7.826 7.934 7.727 7.737 853,701 -0.05(-0.63%)
Jun 29, 2005 7.836 7.964 7.727 7.787 406,476 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.836 151,618 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.698 7.757 406,096 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.102 8.131 167,899 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,172 +0.08(+0.95%)
Jun 22, 2005 8.367 8.446 8.190 8.279 175,749 -0.06(-0.71%)
Jun 21, 2005 8.338 8.545 8.269 8.338 181,068 -0.13(-1.51%)
Jun 20, 2005 8.692 8.732 8.328 8.466 297,764 -0.25(-2.82%)
Jun 17, 2005 8.810 8.909 8.604 8.712 387,756 -0.03(-0.34%)
Jun 16, 2005 8.328 8.830 8.328 8.741 245,700 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.269 8.407 255,396 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 444,985 -0.42(-4.85%)
Jun 13, 2005 9.175 9.194 8.692 8.732 237,622 -0.44(-4.83%)
Jun 10, 2005 9.165 9.194 9.037 9.175 127,891 +0.05(+0.54%)
Jun 09, 2005 9.007 9.204 8.948 9.125 287,146 -0.05(-0.54%)
Jun 08, 2005 9.342 9.342 9.086 9.175 223,025 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.165 9.263 245,744 +0.12(+1.29%)
Jun 06, 2005 9.086 9.224 8.919 9.145 300,982 +0.05(+0.54%)
Jun 03, 2005 9.283 9.470 9.076 9.096 268,350 -0.34(-3.65%)
Jun 02, 2005 9.381 9.539 9.371 9.440 267,998 -0.06(-0.62%)
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.