Skip to main content

Advanced Energy (NQ: AEIS )

101.82 +3.99 (+4.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.825 7.934 7.727 7.737 853,765 -0.05(-0.63%)
Jun 29, 2005 7.835 7.963 7.727 7.786 406,506 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.835 151,630 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.697 7.756 406,126 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.101 8.130 167,912 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,192 +0.08(+0.95%)
Jun 22, 2005 8.367 8.445 8.190 8.278 175,762 -0.06(-0.71%)
Jun 21, 2005 8.337 8.544 8.268 8.337 181,082 -0.13(-1.51%)
Jun 20, 2005 8.692 8.731 8.327 8.465 297,786 -0.25(-2.82%)
Jun 17, 2005 8.810 8.908 8.603 8.711 387,785 -0.03(-0.34%)
Jun 16, 2005 8.327 8.829 8.327 8.741 245,718 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.268 8.406 255,415 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 445,018 -0.42(-4.85%)
Jun 13, 2005 9.174 9.194 8.692 8.731 237,640 -0.44(-4.83%)
Jun 10, 2005 9.164 9.194 9.036 9.174 127,900 +0.05(+0.54%)
Jun 09, 2005 9.006 9.203 8.947 9.125 287,167 -0.05(-0.54%)
Jun 08, 2005 9.341 9.341 9.085 9.174 223,042 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.164 9.262 245,762 +0.12(+1.29%)
Jun 06, 2005 9.085 9.223 8.918 9.144 301,004 +0.05(+0.54%)
Jun 03, 2005 9.282 9.469 9.075 9.095 268,371 -0.34(-3.65%)
Jun 02, 2005 9.381 9.538 9.371 9.440 268,018 -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.