Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.826 7.934 7.727 7.737 853,701 -0.05(-0.63%)
Jun 29, 2005 7.836 7.964 7.727 7.787 406,476 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.836 151,618 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.698 7.757 406,096 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.102 8.131 167,899 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,172 +0.08(+0.95%)
Jun 22, 2005 8.367 8.446 8.190 8.279 175,749 -0.06(-0.71%)
Jun 21, 2005 8.338 8.545 8.269 8.338 181,068 -0.13(-1.51%)
Jun 20, 2005 8.692 8.732 8.328 8.466 297,764 -0.25(-2.82%)
Jun 17, 2005 8.810 8.909 8.604 8.712 387,756 -0.03(-0.34%)
Jun 16, 2005 8.328 8.830 8.328 8.741 245,700 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.269 8.407 255,396 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 444,985 -0.42(-4.85%)
Jun 13, 2005 9.175 9.194 8.692 8.732 237,622 -0.44(-4.83%)
Jun 10, 2005 9.165 9.194 9.037 9.175 127,891 +0.05(+0.54%)
Jun 09, 2005 9.007 9.204 8.948 9.125 287,146 -0.05(-0.54%)
Jun 08, 2005 9.342 9.342 9.086 9.175 223,025 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.165 9.263 245,744 +0.12(+1.29%)
Jun 06, 2005 9.086 9.224 8.919 9.145 300,982 +0.05(+0.54%)
Jun 03, 2005 9.283 9.470 9.076 9.096 268,350 -0.34(-3.65%)
Jun 02, 2005 9.381 9.539 9.371 9.440 267,998 -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.