Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.32 13.33 12.96 13.06 740,508 -0.20(-1.49%)
Jun 29, 2006 12.25 13.28 12.25 13.25 380,687 +1.03(+8.39%)
Jun 28, 2006 12.30 12.30 11.92 12.23 248,557 +0.01(+0.08%)
Jun 27, 2006 12.55 12.69 12.08 12.22 499,967 -0.36(-2.82%)
Jun 26, 2006 12.49 12.61 12.43 12.57 361,622 +0.12(+0.95%)
Jun 23, 2006 12.59 12.68 12.43 12.45 393,641 -0.27(-2.09%)
Jun 22, 2006 12.83 12.92 12.63 12.72 352,571 -0.16(-1.23%)
Jun 21, 2006 12.65 12.95 12.64 12.88 404,587 +0.23(+1.79%)
Jun 20, 2006 12.64 12.97 12.50 12.65 358,258 -0.06(-0.47%)
Jun 19, 2006 13.17 13.24 12.64 12.71 342,589 -0.44(-3.37%)
Jun 16, 2006 13.67 13.71 12.93 13.15 578,276 -0.54(-3.96%)
Jun 15, 2006 13.04 13.79 12.91 13.70 515,917 +0.77(+5.95%)
Jun 14, 2006 12.90 13.34 12.76 12.93 489,746 +0.06(+0.46%)
Jun 13, 2006 13.13 13.58 12.80 12.87 496,330 -0.29(-2.17%)
Jun 12, 2006 13.53 13.76 13.02 13.15 388,602 -0.41(-3.05%)
Jun 09, 2006 13.79 14.04 13.46 13.57 224,766 -0.12(-0.86%)
Jun 08, 2006 14.00 14.31 13.28 13.69 487,097 -0.38(-2.73%)
Jun 07, 2006 13.73 14.24 13.45 14.07 823,883 +0.33(+2.37%)
Jun 06, 2006 13.73 13.86 13.37 13.75 270,750 +0.11(+0.80%)
Jun 05, 2006 14.20 14.27 13.60 13.64 333,735 -0.58(-4.09%)
Jun 02, 2006 14.55 14.76 13.98 14.22 273,449 -0.25(-1.70%)
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.