Advanced Energy (NQ: AEIS )

90.73 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.87 14.21 13.70 14.10 561,301 +0.27(+1.95%)
May 30, 2006 13.86 14.30 13.74 13.83 538,667 -0.44(-3.08%)
May 26, 2006 13.52 14.44 13.45 14.27 475,482 +0.77(+5.70%)
May 25, 2006 13.53 13.66 13.37 13.50 367,137 +0.00(+0.00%)
May 24, 2006 13.91 13.93 13.20 13.50 929,923 -0.46(-3.30%)
May 23, 2006 14.40 14.64 13.94 13.96 282,564 -0.39(-2.72%)
May 22, 2006 14.22 14.40 13.83 14.35 525,674 -0.01(-0.07%)
May 19, 2006 14.52 14.68 14.09 14.36 363,550 -0.19(-1.31%)
May 18, 2006 14.52 15.12 14.46 14.55 408,911 +0.09(+0.62%)
May 17, 2006 14.70 14.93 14.16 14.46 587,843 -0.34(-2.30%)
May 16, 2006 14.69 15.03 14.55 14.80 397,563 +0.19(+1.30%)
May 15, 2006 14.93 14.93 14.29 14.61 529,159 -0.40(-2.66%)
May 12, 2006 15.34 15.66 14.98 15.01 514,092 -0.44(-2.85%)
May 11, 2006 16.08 16.12 15.37 15.45 380,655 -0.57(-3.56%)
May 10, 2006 16.69 16.70 15.97 16.02 377,095 -0.69(-4.13%)
May 09, 2006 16.71 17.13 16.63 16.71 609,277 -0.07(-0.42%)
May 08, 2006 16.96 17.02 16.69 16.78 357,222 -0.15(-0.89%)
May 05, 2006 17.18 17.40 16.89 16.93 696,998 -0.15(-0.88%)
May 04, 2006 16.15 17.15 16.05 17.08 843,327 +1.01(+6.29%)
May 03, 2006 15.19 16.15 15.16 16.07 1,122,473 +0.97(+6.42%)
May 02, 2006 14.86 15.28 14.86 15.10 493,154 +0.18(+1.21%)
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.