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 (%)
Apr 28, 2006 15.24 15.91 15.13 15.44 945,732 +0.09(+0.58%)
Apr 27, 2006 15.31 15.69 13.87 15.36 1,386,175 +0.01(+0.06%)
Apr 26, 2006 15.63 15.63 15.06 15.35 416,023 -0.21(-1.33%)
Apr 25, 2006 14.86 15.59 14.59 15.55 713,018 +0.67(+4.50%)
Apr 24, 2006 15.10 15.32 14.82 14.88 250,707 -0.32(-2.14%)
Apr 21, 2006 15.34 15.73 14.86 15.21 784,116 -0.02(-0.13%)
Apr 20, 2006 14.85 15.26 14.65 15.23 721,676 +0.33(+2.25%)
Apr 19, 2006 14.74 15.12 14.74 14.89 439,142 +0.16(+1.07%)
Apr 18, 2006 14.37 14.75 14.25 14.74 446,893 +0.49(+3.46%)
Apr 17, 2006 14.85 15.05 14.12 14.24 290,560 -0.68(-4.55%)
Apr 13, 2006 14.57 14.95 14.40 14.92 314,354 +0.39(+2.71%)
Apr 12, 2006 14.21 14.70 14.20 14.53 245,395 +0.31(+2.22%)
Apr 11, 2006 14.30 14.34 13.85 14.21 543,676 -0.05(-0.34%)
Apr 10, 2006 14.79 14.79 14.22 14.26 437,927 -0.48(-3.27%)
Apr 07, 2006 15.16 15.35 14.52 14.75 372,776 -0.33(-2.22%)
Apr 06, 2006 14.91 15.26 14.84 15.08 241,812 +0.17(+1.12%)
Apr 05, 2006 14.81 14.99 14.61 14.91 273,536 +0.20(+1.34%)
Apr 04, 2006 14.69 14.84 14.47 14.72 554,943 +0.20(+1.36%)
Apr 03, 2006 14.49 14.78 13.91 14.52 1,032,064 +0.61(+4.39%)
Mar 31, 2006 13.87 14.01 13.73 13.91 204,192 +0.11(+0.78%)
Mar 30, 2006 14.01 14.29 13.75 13.80 244,980 -0.15(-1.06%)
Mar 29, 2006 13.63 14.08 13.63 13.95 537,545 +0.32(+2.31%)
Mar 28, 2006 13.95 13.95 13.55 13.63 167,285 -0.31(-2.19%)
Mar 27, 2006 13.86 14.02 13.76 13.94 380,978 +0.12(+0.85%)
Mar 24, 2006 13.90 13.97 13.68 13.82 452,537 -0.07(-0.50%)
Mar 23, 2006 13.54 14.03 13.47 13.89 401,497 +0.30(+2.17%)
Mar 22, 2006 13.61 13.82 13.34 13.59 195,567 +0.03(+0.22%)
Mar 21, 2006 13.72 14.10 13.50 13.56 382,789 -0.22(-1.57%)
Mar 20, 2006 13.31 13.81 13.13 13.78 412,920 +0.56(+4.24%)
Mar 17, 2006 13.70 13.72 13.11 13.22 688,258 -0.40(-2.96%)
Mar 16, 2006 14.43 14.43 13.50 13.62 844,658 -0.69(-4.81%)
Mar 15, 2006 13.92 14.46 13.87 14.31 694,303 +0.43(+3.12%)
Mar 14, 2006 13.52 13.88 13.44 13.88 775,522 +0.29(+2.10%)
Mar 13, 2006 13.74 13.95 13.46 13.59 360,729 -0.05(-0.36%)
Mar 10, 2006 13.86 13.86 13.43 13.64 686,937 -0.19(-1.35%)
Mar 09, 2006 13.85 14.35 13.73 13.83 578,895 -0.02(-0.14%)
Mar 08, 2006 13.78 14.17 13.66 13.85 541,345 +0.05(+0.36%)
Mar 07, 2006 14.03 14.03 13.61 13.80 454,797 -0.26(-1.82%)
Mar 06, 2006 14.20 14.21 13.94 14.06 773,125 -0.14(-0.97%)
Mar 03, 2006 14.17 14.55 13.91 14.19 617,374 -0.29(-1.97%)
Mar 02, 2006 14.65 14.73 14.16 14.48 460,196 -0.24(-1.61%)
Mar 01, 2006 14.12 14.81 14.03 14.72 699,744 +0.72(+5.13%)
Feb 28, 2006 14.34 14.45 13.77 14.00 1,228,994 -0.34(-2.40%)
Feb 27, 2006 15.03 15.06 13.88 14.34 1,114,909 -1.05(-6.84%)
Feb 24, 2006 15.29 15.64 15.29 15.39 544,437 +0.11(+0.71%)
Feb 23, 2006 15.44 15.65 15.27 15.29 450,551 -0.26(-1.65%)
Feb 22, 2006 15.37 16.02 15.37 15.54 890,324 -0.21(-1.31%)
Feb 21, 2006 15.10 15.83 15.10 15.75 661,965 +0.60(+3.96%)
Feb 17, 2006 16.30 16.43 15.00 15.15 1,760,067 -0.60(-3.81%)
Feb 16, 2006 16.30 16.57 14.99 15.75 1,378,926 -0.13(-0.81%)
Feb 15, 2006 15.20 15.98 15.18 15.88 732,026 +0.70(+4.60%)
Feb 14, 2006 15.07 15.39 14.96 15.18 428,756 +0.20(+1.31%)
Feb 13, 2006 15.22 15.41 14.78 14.98 669,200 -0.37(-2.44%)
Feb 10, 2006 15.56 15.57 15.04 15.36 732,920 -0.30(-1.89%)
Feb 09, 2006 15.66 15.90 15.55 15.65 424,315 -0.04(-0.25%)
Feb 08, 2006 15.75 16.44 15.51 15.69 772,451 +0.56(+3.71%)
Feb 07, 2006 14.79 15.23 14.59 15.13 614,973 +0.23(+1.52%)
Feb 06, 2006 14.30 14.92 14.13 14.90 742,631 +0.59(+4.13%)
Feb 03, 2006 14.55 14.62 14.09 14.31 1,163,226 -0.47(-3.20%)
Feb 02, 2006 15.07 15.26 14.38 14.78 649,693 -0.42(-2.78%)
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.