Skip to main content

Advanced Energy (NQ: AEIS )

101.63 -0.39 (-0.38%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.67 10.75 10.50 10.60 464,333 -0.06(-0.56%)
Oct 28, 2005 10.35 10.80 10.16 10.66 476,221 +0.30(+2.85%)
Oct 27, 2005 10.20 10.51 10.20 10.36 430,267 +0.10(+0.96%)
Oct 26, 2005 10.19 10.41 10.01 10.27 407,726 +0.05(+0.48%)
Oct 25, 2005 10.18 10.33 9.862 10.22 435,089 +0.02(+0.19%)
Oct 24, 2005 9.951 10.22 9.891 10.20 391,289 +0.28(+2.78%)
Oct 21, 2005 10.24 10.35 9.813 9.921 1,118,493 -0.38(-3.73%)
Oct 20, 2005 9.172 10.37 9.122 10.31 1,813,241 -0.14(-1.32%)
Oct 19, 2005 10.46 10.48 9.813 10.44 1,358,094 -0.10(-0.94%)
Oct 18, 2005 10.84 10.84 10.42 10.54 434,437 -0.30(-2.73%)
Oct 17, 2005 10.85 10.90 10.46 10.84 364,733 +0.05(+0.46%)
Oct 14, 2005 10.76 10.92 10.56 10.79 531,918 +0.06(+0.55%)
Oct 13, 2005 10.55 10.80 10.44 10.73 740,481 +0.23(+2.16%)
Oct 12, 2005 10.55 10.58 10.35 10.50 683,619 -0.11(-1.02%)
Oct 11, 2005 10.60 10.85 10.52 10.61 1,163,528 +0.14(+1.32%)
Oct 10, 2005 10.81 10.84 10.38 10.47 739,667 +0.12(+1.14%)
Oct 07, 2005 9.901 10.45 9.891 10.35 538,873 +0.48(+4.89%)
Oct 06, 2005 10.20 10.28 9.872 9.872 1,167,058 -0.35(-3.38%)
Oct 05, 2005 10.72 10.78 10.22 10.22 222,975 -0.59(-5.47%)
Oct 04, 2005 10.70 10.94 10.68 10.81 390,884 +0.13(+1.20%)
Oct 03, 2005 10.59 10.74 10.25 10.68 747,188 +0.07(+0.65%)
Sep 30, 2005 10.28 10.70 10.28 10.61 318,649 +0.31(+2.97%)
Sep 29, 2005 10.47 10.54 9.891 10.31 1,450,839 -0.21(-1.97%)
Sep 28, 2005 10.85 10.89 10.50 10.51 1,136,266 +0.13(+1.23%)
Sep 27, 2005 10.73 10.73 10.35 10.38 743,411 -0.40(-3.75%)
Sep 26, 2005 10.70 10.88 10.69 10.79 284,040 +0.20(+1.86%)
Sep 23, 2005 10.59 10.70 10.35 10.59 248,784 +0.06(+0.56%)
Sep 22, 2005 10.53 10.63 10.26 10.53 315,683 +0.03(+0.28%)
Sep 21, 2005 10.83 10.83 10.30 10.50 651,189 -0.29(-2.65%)
Sep 20, 2005 11.32 11.43 10.77 10.79 442,192 -0.59(-5.20%)
Sep 19, 2005 11.29 11.48 11.12 11.38 312,796 +0.08(+0.70%)
Sep 16, 2005 11.26 11.39 11.15 11.30 1,109,233 +0.19(+1.69%)
Sep 15, 2005 11.53 11.59 10.90 11.11 703,597 -0.46(-4.00%)
Sep 14, 2005 11.64 11.78 11.42 11.58 395,767 -0.07(-0.59%)
Sep 13, 2005 12.21 12.23 11.62 11.65 789,324 -0.61(-4.99%)
Sep 12, 2005 12.38 12.69 12.23 12.26 580,615 -0.18(-1.43%)
Sep 09, 2005 12.19 12.56 12.19 12.44 522,755 +0.26(+2.11%)
Sep 08, 2005 12.18 12.22 11.93 12.18 392,373 +0.04(+0.33%)
Sep 07, 2005 11.93 12.24 11.86 12.14 534,659 +0.12(+0.98%)
Sep 06, 2005 11.78 12.08 11.75 12.02 643,192 +0.30(+2.52%)
Sep 02, 2005 11.59 11.91 11.55 11.73 324,593 +0.14(+1.19%)
Sep 01, 2005 11.97 11.97 11.48 11.59 759,563 -0.17(-1.43%)
Aug 31, 2005 11.65 11.87 11.52 11.76 648,213 +0.08(+0.68%)
Aug 30, 2005 11.82 11.85 11.49 11.68 319,340 -0.15(-1.25%)
Aug 29, 2005 11.21 11.82 10.94 11.82 550,503 +0.46(+4.08%)
Aug 26, 2005 11.82 11.83 11.28 11.36 311,436 -0.37(-3.19%)
Aug 25, 2005 11.59 11.85 11.59 11.74 250,358 +0.16(+1.36%)
Aug 24, 2005 11.39 11.96 11.29 11.58 617,999 -0.08(-0.68%)
Aug 23, 2005 12.03 12.08 11.50 11.66 654,452 -0.33(-2.72%)
Aug 22, 2005 12.04 12.19 11.83 11.98 401,058 +0.15(+1.25%)
Aug 19, 2005 11.81 12.41 11.79 11.83 1,193,282 -0.06(-0.50%)
Aug 18, 2005 12.03 12.08 11.67 11.89 1,208,735 -0.08(-0.66%)
Aug 17, 2005 11.07 12.08 11.07 11.97 2,667,248 +0.95(+8.59%)
Aug 16, 2005 11.26 11.29 10.85 11.03 1,367,352 +0.08(+0.72%)
Aug 15, 2005 10.79 11.02 10.60 10.95 1,610,104 +0.31(+2.87%)
Aug 12, 2005 10.06 10.67 9.960 10.64 6,818,208 +0.63(+6.30%)
Aug 11, 2005 9.724 10.26 9.694 10.01 622,524 +0.28(+2.84%)
Aug 10, 2005 9.773 9.960 9.576 9.734 578,617 -0.10(-1.00%)
Aug 09, 2005 9.517 9.882 9.438 9.832 338,203 +0.36(+3.75%)
Aug 08, 2005 9.556 9.615 9.388 9.477 223,949 -0.04(-0.41%)
Aug 05, 2005 9.073 9.645 9.053 9.517 328,335 +0.41(+4.55%)
Aug 04, 2005 9.615 9.665 9.093 9.102 474,025 -0.57(-5.91%)
Aug 03, 2005 9.714 9.724 9.566 9.674 315,050 +0.01(+0.10%)
Aug 02, 2005 9.497 9.665 9.438 9.665 363,103 +0.24(+2.51%)
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.