Skip to main content

Advanced Energy (NQ: AEIS )

101.13 -0.89 (-0.87%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.71 10.71 9.861 10.43 860,955 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,815 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,857 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 618,007 -0.36(-3.39%)
Apr 25, 2005 9.979 10.90 9.930 10.75 1,147,182 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,530 -0.29(-2.80%)
Apr 21, 2005 9.861 10.19 9.713 10.18 429,160 +0.38(+3.93%)
Apr 20, 2005 9.723 9.901 9.506 9.792 1,164,825 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,227 +0.57(+6.33%)
Apr 18, 2005 8.944 9.131 8.806 9.033 252,254 +0.10(+1.10%)
Apr 15, 2005 9.417 9.457 8.836 8.934 413,634 -0.46(-4.93%)
Apr 14, 2005 9.398 9.417 9.122 9.398 262,155 +0.09(+0.95%)
Apr 13, 2005 9.950 9.950 9.260 9.309 359,523 -0.59(-5.98%)
Apr 12, 2005 9.851 9.920 9.516 9.901 215,751 +0.08(+0.80%)
Apr 11, 2005 9.654 9.851 9.615 9.822 286,904 +0.18(+1.84%)
Apr 08, 2005 9.871 9.910 9.624 9.644 142,912 -0.21(-2.10%)
Apr 07, 2005 9.782 9.851 9.595 9.851 113,569 +0.14(+1.42%)
Apr 06, 2005 9.674 9.930 9.654 9.713 297,809 +0.15(+1.55%)
Apr 05, 2005 9.654 9.703 9.417 9.565 284,573 +0.01(+0.10%)
Apr 04, 2005 9.624 9.624 9.378 9.555 190,955 -0.01(-0.10%)
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.