Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.950 8.060 7.850 7.860 840,375 -0.05(-0.63%)
Jun 29, 2005 7.960 8.090 7.850 7.910 400,131 -0.05(-0.63%)
Jun 28, 2005 7.850 7.990 7.800 7.960 149,252 +0.08(+1.02%)
Jun 27, 2005 8.240 8.320 7.820 7.880 399,757 -0.38(-4.60%)
Jun 24, 2005 8.490 8.510 8.230 8.260 165,279 -0.23(-2.71%)
Jun 23, 2005 8.380 8.690 8.360 8.490 255,127 +0.08(+0.95%)
Jun 22, 2005 8.500 8.580 8.320 8.410 173,006 -0.06(-0.71%)
Jun 21, 2005 8.470 8.680 8.400 8.470 178,242 -0.13(-1.51%)
Jun 20, 2005 8.830 8.870 8.460 8.600 293,116 -0.25(-2.82%)
Jun 17, 2005 8.950 9.050 8.740 8.850 381,704 -0.03(-0.34%)
Jun 16, 2005 8.460 8.970 8.460 8.880 241,865 +0.34(+3.98%)
Jun 15, 2005 8.560 8.560 8.400 8.540 251,410 +0.10(+1.18%)
Jun 14, 2005 8.820 8.890 8.310 8.440 438,039 -0.43(-4.85%)
Jun 13, 2005 9.320 9.340 8.830 8.870 233,913 -0.45(-4.83%)
Jun 10, 2005 9.310 9.340 9.180 9.320 125,895 +0.05(+0.54%)
Jun 09, 2005 9.150 9.350 9.090 9.270 282,664 -0.05(-0.54%)
Jun 08, 2005 9.490 9.490 9.230 9.320 219,544 -0.09(-0.96%)
Jun 07, 2005 9.530 9.530 9.310 9.410 241,908 +0.12(+1.29%)
Jun 06, 2005 9.230 9.370 9.060 9.290 296,284 +0.05(+0.54%)
Jun 03, 2005 9.430 9.620 9.220 9.240 264,162 -0.35(-3.65%)
Jun 02, 2005 9.530 9.690 9.520 9.590 263,815 -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.