Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.81 17.44 16.70 16.81 452,734 +0.05(+0.29%)
Sep 28, 2006 16.88 16.94 16.56 16.77 363,669 +0.00(+0.00%)
Sep 27, 2006 16.89 17.02 16.55 16.77 511,083 -0.12(-0.70%)
Sep 26, 2006 16.51 17.00 16.49 16.88 696,694 +0.31(+1.84%)
Sep 25, 2006 16.02 16.68 15.93 16.58 567,503 +0.73(+4.60%)
Sep 22, 2006 15.93 16.03 15.70 15.85 320,720 -0.10(-0.62%)
Sep 21, 2006 16.10 16.27 15.79 15.95 444,260 -0.25(-1.52%)
Sep 20, 2006 15.85 16.27 15.76 16.19 404,134 +0.49(+3.14%)
Sep 19, 2006 16.01 16.08 15.24 15.70 485,478 -0.33(-2.03%)
Sep 18, 2006 15.78 16.31 15.60 16.03 558,237 +0.25(+1.56%)
Sep 15, 2006 15.68 15.93 15.56 15.78 949,126 +0.34(+2.17%)
Sep 14, 2006 15.58 15.58 15.09 15.44 362,890 -0.22(-1.39%)
Sep 13, 2006 15.78 15.83 15.29 15.66 401,141 -0.08(-0.50%)
Sep 12, 2006 14.70 16.04 14.57 15.74 534,721 +1.08(+7.40%)
Sep 11, 2006 14.09 14.74 14.08 14.65 483,495 +0.47(+3.34%)
Sep 08, 2006 14.24 14.26 13.86 14.18 174,530 +0.05(+0.35%)
Sep 07, 2006 13.80 14.41 13.80 14.13 313,328 +0.30(+2.14%)
Sep 06, 2006 14.28 14.31 13.82 13.84 192,862 -0.58(-4.04%)
Sep 05, 2006 14.50 14.54 14.17 14.42 183,310 +0.17(+1.18%)
Sep 01, 2006 14.31 14.38 13.95 14.25 158,546 +0.08(+0.56%)
Aug 31, 2006 14.39 14.54 14.16 14.17 183,461 -0.15(-1.03%)
Aug 30, 2006 14.37 14.54 14.08 14.32 189,422 -0.01(-0.07%)
Aug 29, 2006 13.91 14.36 13.74 14.33 564,459 +0.43(+3.12%)
Aug 28, 2006 13.76 13.92 13.64 13.90 263,624 +0.19(+1.37%)
Aug 25, 2006 13.39 13.83 13.28 13.71 193,225 +0.21(+1.53%)
Aug 24, 2006 13.48 13.56 13.23 13.50 222,203 +0.12(+0.88%)
Aug 23, 2006 13.75 13.97 13.32 13.38 224,297 -0.28(-2.02%)
Aug 22, 2006 13.65 13.98 13.49 13.66 592,288 -0.06(-0.43%)
Aug 21, 2006 14.06 14.06 13.68 13.72 241,066 -0.33(-2.32%)
Aug 18, 2006 13.74 14.05 13.33 14.04 423,137 +0.34(+2.45%)
Aug 17, 2006 13.74 14.02 13.50 13.71 317,388 -0.06(-0.43%)
Aug 16, 2006 13.26 13.86 13.13 13.77 475,344 +0.56(+4.26%)
Aug 15, 2006 12.80 13.44 12.73 13.21 436,872 +0.61(+4.85%)
Aug 14, 2006 12.31 12.78 12.25 12.59 440,148 +0.48(+3.99%)
Aug 11, 2006 12.52 12.54 12.00 12.11 309,349 -0.43(-3.46%)
Aug 10, 2006 12.34 12.73 12.00 12.54 306,086 +0.13(+1.03%)
Aug 09, 2006 12.69 13.06 12.34 12.42 398,129 -0.09(-0.71%)
Aug 08, 2006 12.18 12.73 12.18 12.50 418,456 +0.39(+3.26%)
Aug 07, 2006 12.20 12.21 11.85 12.11 226,729 -0.15(-1.21%)
Aug 04, 2006 12.99 13.06 12.06 12.26 375,762 -0.54(-4.24%)
Aug 03, 2006 12.18 12.92 11.89 12.80 367,711 +0.47(+3.84%)
Aug 02, 2006 12.23 12.52 12.19 12.33 149,596 +0.14(+1.13%)
Aug 01, 2006 12.63 12.71 12.10 12.19 248,233 -0.57(-4.48%)
Jul 31, 2006 12.55 12.78 12.32 12.76 348,142 +0.14(+1.09%)
Jul 28, 2006 12.33 12.77 12.26 12.62 507,806 +0.36(+2.89%)
Jul 27, 2006 12.57 13.31 11.92 12.27 1,028,937 +0.72(+6.23%)
Jul 26, 2006 11.71 11.80 11.34 11.55 534,586 -0.22(-1.84%)
Jul 25, 2006 11.84 12.23 11.66 11.77 341,525 -0.02(-0.17%)
Jul 24, 2006 11.62 11.92 11.45 11.78 318,442 +0.29(+2.49%)
Jul 21, 2006 12.00 12.01 11.37 11.50 370,548 -0.57(-4.74%)
Jul 20, 2006 12.48 12.75 12.05 12.07 469,506 -0.38(-3.09%)
Jul 19, 2006 12.07 12.84 12.07 12.46 504,350 +0.62(+5.25%)
Jul 18, 2006 11.75 12.04 11.59 11.83 344,863 +0.22(+1.87%)
Jul 17, 2006 11.47 11.94 11.38 11.62 280,934 +0.15(+1.29%)
Jul 14, 2006 11.61 11.78 11.39 11.47 167,722 -0.14(-1.19%)
Jul 13, 2006 11.86 12.17 11.41 11.61 508,480 -0.33(-2.73%)
Jul 12, 2006 12.70 12.72 11.90 11.93 256,038 -0.82(-6.42%)
Jul 11, 2006 12.74 12.85 11.81 12.75 650,209 -0.13(-1.00%)
Jul 10, 2006 13.21 13.37 12.70 12.88 244,486 -0.20(-1.51%)
Jul 07, 2006 13.07 13.17 12.82 13.08 239,609 -0.03(-0.23%)
Jul 06, 2006 12.94 13.49 12.91 13.11 323,670 +0.22(+1.68%)
Jul 05, 2006 13.62 13.62 12.74 12.89 221,712 -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.