Skip to main content

Advanced Energy (NQ: AEIS )

100.09 +2.26 (+2.31%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.34 14.45 13.77 14.00 1,228,994 -0.34(-2.40%)
Feb 27, 2006 15.03 15.06 13.88 14.34 1,114,909 -1.05(-6.84%)
Feb 24, 2006 15.29 15.64 15.29 15.39 544,437 +0.11(+0.71%)
Feb 23, 2006 15.44 15.65 15.27 15.29 450,551 -0.26(-1.65%)
Feb 22, 2006 15.37 16.02 15.37 15.54 890,324 -0.21(-1.31%)
Feb 21, 2006 15.10 15.83 15.10 15.75 661,965 +0.60(+3.96%)
Feb 17, 2006 16.30 16.43 15.00 15.15 1,760,067 -0.60(-3.81%)
Feb 16, 2006 16.30 16.57 14.99 15.75 1,378,926 -0.13(-0.81%)
Feb 15, 2006 15.20 15.98 15.18 15.88 732,026 +0.70(+4.60%)
Feb 14, 2006 15.07 15.39 14.96 15.18 428,756 +0.20(+1.31%)
Feb 13, 2006 15.22 15.41 14.78 14.98 669,200 -0.37(-2.44%)
Feb 10, 2006 15.56 15.57 15.04 15.36 732,920 -0.30(-1.89%)
Feb 09, 2006 15.66 15.90 15.55 15.65 424,315 -0.04(-0.25%)
Feb 08, 2006 15.75 16.44 15.51 15.69 772,451 +0.56(+3.71%)
Feb 07, 2006 14.79 15.23 14.59 15.13 614,973 +0.23(+1.52%)
Feb 06, 2006 14.30 14.92 14.13 14.90 742,631 +0.59(+4.13%)
Feb 03, 2006 14.55 14.62 14.09 14.31 1,163,226 -0.47(-3.20%)
Feb 02, 2006 15.07 15.26 14.38 14.78 649,693 -0.42(-2.78%)
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.