Skip to main content

Advanced Energy (NQ: AEIS )

101.69 -0.33 (-0.32%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.49 19.06 18.44 18.61 404,388 +0.19(+1.02%)
Dec 28, 2006 18.45 18.65 18.34 18.42 175,322 -0.02(-0.11%)
Dec 27, 2006 18.52 18.54 18.41 18.44 308,078 +0.03(+0.16%)
Dec 26, 2006 17.93 18.56 17.70 18.41 260,297 +0.52(+2.92%)
Dec 22, 2006 17.91 18.04 17.69 17.89 113,835 +0.01(+0.06%)
Dec 21, 2006 18.11 18.26 17.72 17.88 259,548 -0.18(-0.98%)
Dec 20, 2006 17.83 18.31 17.79 18.06 301,731 +0.30(+1.67%)
Dec 19, 2006 17.78 17.93 17.58 17.76 290,890 -0.09(-0.50%)
Dec 18, 2006 18.07 18.34 17.74 17.85 491,680 -0.17(-0.93%)
Dec 15, 2006 17.88 18.07 17.81 18.02 429,659 +0.21(+1.16%)
Dec 14, 2006 17.78 17.91 17.65 17.81 337,604 +0.07(+0.39%)
Dec 13, 2006 18.22 18.28 17.66 17.74 659,447 -0.38(-2.12%)
Dec 12, 2006 18.21 18.27 17.72 18.12 315,920 +0.01(+0.05%)
Dec 11, 2006 17.91 18.39 17.88 18.11 285,417 +0.25(+1.38%)
Dec 08, 2006 17.88 18.22 17.54 17.87 270,163 -0.06(-0.33%)
Dec 07, 2006 17.88 18.35 17.76 17.93 325,558 +0.11(+0.61%)
Dec 06, 2006 17.67 18.11 17.35 17.82 313,596 +0.13(+0.72%)
Dec 05, 2006 17.61 17.99 17.53 17.69 383,025 +0.15(+0.84%)
Dec 04, 2006 16.91 17.81 16.80 17.54 509,666 +0.72(+4.28%)
Dec 01, 2006 17.06 17.30 16.48 16.82 318,715 -0.17(-0.99%)
Nov 30, 2006 17.20 17.44 16.88 16.99 403,909 -0.17(-0.98%)
Nov 29, 2006 17.12 17.53 16.99 17.16 411,497 +0.22(+1.28%)
Nov 28, 2006 16.62 17.00 16.55 16.94 368,263 +0.28(+1.66%)
Nov 27, 2006 16.97 17.13 16.55 16.67 496,502 -0.36(-2.14%)
Nov 24, 2006 17.13 17.21 16.81 17.03 91,837 -0.06(-0.35%)
Nov 22, 2006 16.81 17.13 16.66 17.09 133,654 +0.35(+2.06%)
Nov 21, 2006 16.59 16.81 16.43 16.74 243,358 +0.18(+1.07%)
Nov 20, 2006 16.51 16.57 16.29 16.57 230,985 +0.16(+0.96%)
Nov 17, 2006 16.68 16.68 16.31 16.41 204,975 -0.33(-1.94%)
Nov 16, 2006 16.97 16.99 16.39 16.73 493,772 -0.15(-0.88%)
Nov 15, 2006 16.73 16.98 16.42 16.88 355,258 +0.12(+0.71%)
Nov 14, 2006 15.82 16.76 15.82 16.76 309,494 +0.80(+5.00%)
Nov 13, 2006 15.81 16.19 15.70 15.97 337,639 +0.03(+0.19%)
Nov 10, 2006 15.63 15.97 15.58 15.94 159,515 +0.36(+2.28%)
Nov 09, 2006 16.16 16.21 15.57 15.58 308,878 -0.44(-2.77%)
Nov 08, 2006 15.87 16.13 15.64 16.02 359,642 +0.04(+0.25%)
Nov 07, 2006 15.52 16.11 15.47 15.98 437,342 +0.54(+3.51%)
Nov 06, 2006 14.90 15.52 14.83 15.44 336,317 +0.64(+4.33%)
Nov 03, 2006 14.69 15.00 14.52 14.80 278,251 +0.12(+0.81%)
Nov 02, 2006 14.77 14.87 14.49 14.68 352,816 -0.20(-1.33%)
Nov 01, 2006 15.47 15.59 14.83 14.88 380,874 -0.62(-4.01%)
Oct 31, 2006 15.36 15.56 15.19 15.50 470,775 +0.15(+0.96%)
Oct 30, 2006 15.27 15.58 14.77 15.35 427,426 +0.01(+0.06%)
Oct 27, 2006 16.01 16.15 15.32 15.34 453,573 -0.81(-5.01%)
Oct 26, 2006 15.88 16.16 15.58 16.15 599,127 +0.29(+1.80%)
Oct 25, 2006 15.73 16.22 15.51 15.87 592,560 +0.17(+1.07%)
Oct 24, 2006 15.77 16.06 15.52 15.70 361,094 -0.08(-0.50%)
Oct 23, 2006 16.05 16.06 15.65 15.78 448,721 -0.33(-2.02%)
Oct 20, 2006 16.46 16.46 16.05 16.10 316,145 -0.32(-1.92%)
Oct 19, 2006 16.45 16.86 16.27 16.42 356,683 -0.06(-0.36%)
Oct 18, 2006 17.34 17.59 16.28 16.48 545,544 -0.66(-3.86%)
Oct 17, 2006 17.60 17.60 16.86 17.14 330,614 -0.50(-2.85%)
Oct 16, 2006 17.09 17.65 17.09 17.64 376,943 +0.55(+3.23%)
Oct 13, 2006 16.67 17.21 16.50 17.09 403,887 +0.52(+3.15%)
Oct 12, 2006 16.71 16.86 16.42 16.57 623,810 -0.29(-1.70%)
Oct 11, 2006 16.77 17.20 16.59 16.85 707,027 -0.05(-0.29%)
Oct 10, 2006 17.23 17.23 16.67 16.90 442,506 -0.33(-1.89%)
Oct 09, 2006 16.91 17.25 16.78 17.23 473,584 +0.24(+1.39%)
Oct 06, 2006 17.33 17.33 16.68 16.99 416,970 -0.40(-2.32%)
Oct 05, 2006 17.21 17.41 16.72 17.39 541,880 +0.22(+1.26%)
Oct 04, 2006 16.22 17.21 16.15 17.18 582,146 +0.84(+5.13%)
Oct 03, 2006 16.72 16.83 16.21 16.34 769,451 -0.48(-2.87%)
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.