Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.371 9.538 9.351 9.390 191,703 -0.07(-0.73%)
May 27, 2005 9.548 9.548 9.388 9.459 175,196 -0.07(-0.72%)
May 26, 2005 9.056 9.548 9.046 9.528 445,138 +0.18(+1.89%)
May 25, 2005 9.351 9.440 9.134 9.351 307,286 -0.15(-1.55%)
May 24, 2005 9.617 9.617 9.410 9.499 355,170 -0.19(-1.93%)
May 23, 2005 9.764 9.843 9.627 9.686 235,970 -0.09(-0.91%)
May 20, 2005 9.942 9.942 9.617 9.774 345,356 +0.01(+0.10%)
May 19, 2005 10.34 10.42 9.735 9.764 765,373 -0.57(-5.52%)
May 18, 2005 10.55 10.76 10.34 10.34 727,408 -0.30(-2.78%)
May 17, 2005 10.46 10.73 10.31 10.63 209,244 +0.06(+0.56%)
May 16, 2005 10.54 10.63 10.25 10.57 243,397 +0.24(+2.29%)
May 13, 2005 10.09 10.57 10.09 10.34 240,872 +0.27(+2.64%)
May 12, 2005 10.20 10.36 10.07 10.07 454,720 -0.23(-2.20%)
May 11, 2005 10.48 10.62 10.07 10.30 400,009 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.902 10.43 558,639 -0.49(-4.50%)
May 09, 2005 10.82 11.07 10.77 10.93 372,919 +0.15(+1.37%)
May 06, 2005 10.81 10.86 10.51 10.78 691,654 +0.08(+0.74%)
May 05, 2005 10.78 10.83 10.48 10.70 339,558 -0.03(-0.27%)
May 04, 2005 10.72 10.74 10.51 10.73 358,570 +0.09(+0.83%)
May 03, 2005 10.68 10.84 10.51 10.64 353,793 -0.03(-0.28%)
May 02, 2005 10.49 10.67 10.31 10.67 470,411 +0.26(+2.46%)
Apr 29, 2005 10.69 10.69 9.843 10.41 862,524 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,985 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,836 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.36 619,134 -0.36(-3.39%)
Apr 25, 2005 9.961 10.88 9.912 10.73 1,149,274 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.597 9.874 1,681,590 -0.28(-2.80%)
Apr 21, 2005 9.843 10.17 9.696 10.16 429,943 +0.38(+3.93%)
Apr 20, 2005 9.705 9.883 9.489 9.774 1,166,949 +0.19(+1.95%)
Apr 19, 2005 9.095 9.597 9.016 9.587 486,112 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.790 9.016 252,714 +0.10(+1.10%)
Apr 15, 2005 9.400 9.440 8.819 8.918 414,388 -0.46(-4.93%)
Apr 14, 2005 9.381 9.400 9.105 9.381 262,633 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.292 360,178 -0.59(-5.98%)
Apr 12, 2005 9.833 9.902 9.499 9.883 216,144 +0.08(+0.80%)
Apr 11, 2005 9.636 9.833 9.597 9.804 287,427 +0.18(+1.84%)
Apr 08, 2005 9.853 9.892 9.607 9.627 143,173 -0.21(-2.10%)
Apr 07, 2005 9.764 9.833 9.577 9.833 113,776 +0.14(+1.42%)
Apr 06, 2005 9.656 9.912 9.636 9.696 298,352 +0.15(+1.55%)
Apr 05, 2005 9.636 9.686 9.400 9.548 285,092 +0.01(+0.10%)
Apr 04, 2005 9.607 9.607 9.361 9.538 191,303 -0.01(-0.10%)
Apr 01, 2005 9.804 9.932 9.253 9.548 487,243 +0.03(+0.31%)
Mar 31, 2005 9.105 9.518 9.105 9.518 409,996 +0.32(+3.53%)
Mar 30, 2005 8.859 9.203 8.760 9.194 406,592 +0.29(+3.20%)
Mar 29, 2005 9.144 9.184 8.908 8.908 271,218 -0.24(-2.58%)
Mar 28, 2005 9.213 9.440 9.115 9.144 262,911 -0.06(-0.64%)
Mar 24, 2005 9.341 9.410 9.203 9.203 433,704 -0.09(-0.95%)
Mar 23, 2005 9.154 9.331 9.085 9.292 272,438 +0.14(+1.51%)
Mar 22, 2005 9.194 9.282 9.036 9.154 493,732 +0.00(+0.00%)
Mar 21, 2005 9.203 9.331 9.036 9.154 234,595 +0.00(+0.00%)
Mar 18, 2005 9.597 9.636 9.095 9.154 733,603 -0.38(-4.02%)
Mar 17, 2005 9.597 9.715 9.381 9.538 397,703 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.528 9.538 412,935 -0.15(-1.52%)
Mar 15, 2005 9.774 9.953 9.607 9.686 444,059 +0.02(+0.20%)
Mar 14, 2005 9.755 9.981 9.577 9.666 380,498 +0.06(+0.61%)
Mar 11, 2005 9.833 10.09 9.568 9.607 518,912 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.577 9.804 787,831 +0.16(+1.63%)
Mar 09, 2005 9.715 9.853 9.548 9.646 519,145 +0.14(+1.45%)
Mar 08, 2005 9.912 9.941 9.440 9.508 597,452 +0.15(+1.58%)
Mar 07, 2005 9.174 9.686 9.174 9.361 278,543 +0.01(+0.11%)
Mar 04, 2005 9.430 9.548 9.213 9.351 237,259 +0.01(+0.11%)
Mar 03, 2005 9.203 9.420 9.154 9.341 354,716 +0.14(+1.50%)
Mar 02, 2005 9.184 9.292 8.928 9.203 662,522 -0.05(-0.53%)
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.