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 (%)
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%)
Apr 01, 2005 9.822 9.950 9.269 9.565 486,357 +0.03(+0.31%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,250 +0.33(+3.53%)
Mar 30, 2005 8.875 9.220 8.776 9.210 405,852 +0.29(+3.20%)
Mar 29, 2005 9.161 9.200 8.924 8.924 270,725 -0.24(-2.58%)
Mar 28, 2005 9.230 9.457 9.131 9.161 262,432 -0.06(-0.64%)
Mar 24, 2005 9.358 9.427 9.220 9.220 432,914 -0.09(-0.95%)
Mar 23, 2005 9.171 9.348 9.102 9.309 271,943 +0.14(+1.51%)
Mar 22, 2005 9.210 9.299 9.053 9.171 492,834 +0.00(+0.00%)
Mar 21, 2005 9.220 9.348 9.053 9.171 234,168 +0.00(+0.00%)
Mar 18, 2005 9.615 9.654 9.112 9.171 732,268 -0.38(-4.02%)
Mar 17, 2005 9.615 9.733 9.398 9.555 396,979 +0.00(+0.00%)
Mar 16, 2005 9.644 10.07 9.546 9.555 412,183 -0.15(-1.52%)
Mar 15, 2005 9.792 9.972 9.624 9.703 443,251 +0.02(+0.20%)
Mar 14, 2005 9.772 9.999 9.595 9.684 379,806 +0.06(+0.61%)
Mar 11, 2005 9.851 10.11 9.585 9.624 517,968 -0.20(-2.01%)
Mar 10, 2005 9.772 10.14 9.595 9.822 786,397 +0.16(+1.63%)
Mar 09, 2005 9.733 9.871 9.565 9.664 518,200 +0.14(+1.45%)
Mar 08, 2005 9.930 9.959 9.457 9.526 596,365 +0.15(+1.58%)
Mar 07, 2005 9.191 9.703 9.191 9.378 278,036 +0.01(+0.11%)
Mar 04, 2005 9.447 9.565 9.230 9.368 236,827 +0.01(+0.11%)
Mar 03, 2005 9.220 9.437 9.171 9.358 354,070 +0.14(+1.50%)
Mar 02, 2005 9.200 9.309 8.944 9.220 661,317 -0.05(-0.53%)
Mar 01, 2005 9.269 9.378 8.974 9.269 389,685 +0.09(+0.97%)
Feb 28, 2005 9.269 9.506 9.161 9.181 316,422 -0.21(-2.21%)
Feb 25, 2005 9.240 9.486 9.171 9.388 383,225 +0.08(+0.85%)
Feb 24, 2005 9.368 9.526 9.131 9.309 486,660 +0.00(+0.00%)
Feb 23, 2005 9.151 9.555 9.131 9.309 642,817 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.072 1,027,768 -0.06(-0.65%)
Feb 18, 2005 9.260 9.526 9.062 9.131 1,870,225 +1.00(+12.24%)
Feb 17, 2005 8.076 8.412 7.938 8.135 496,774 +0.01(+0.12%)
Feb 16, 2005 8.017 8.195 7.652 8.126 559,877 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.879 1,220,422 +0.43(+5.83%)
Feb 14, 2005 7.139 7.455 7.139 7.445 494,469 +0.24(+3.28%)
Feb 11, 2005 6.883 7.321 6.873 7.208 316,145 +0.30(+4.28%)
Feb 10, 2005 7.011 7.090 6.853 6.913 446,199 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,045 -0.40(-5.53%)
Feb 08, 2005 7.100 7.485 7.100 7.307 197,065 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,298 -0.01(-0.14%)
Feb 04, 2005 6.903 7.307 6.903 7.199 255,800 +0.19(+2.67%)
Feb 03, 2005 6.853 7.031 6.853 7.011 248,183 +0.08(+1.14%)
Feb 02, 2005 6.982 7.021 6.853 6.932 132,566 -0.09(-1.26%)
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.