Skip to main content

Advanced Energy (NQ: AEIS )

101.54 -0.48 (-0.47%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.39 14.54 14.16 14.17 183,475 -0.15(-1.03%)
Aug 30, 2006 14.37 14.54 14.08 14.32 189,437 -0.01(-0.07%)
Aug 29, 2006 13.90 14.36 13.74 14.33 564,501 +0.43(+3.12%)
Aug 28, 2006 13.76 13.91 13.64 13.89 263,643 +0.19(+1.37%)
Aug 25, 2006 13.39 13.83 13.28 13.71 193,239 +0.21(+1.53%)
Aug 24, 2006 13.48 13.56 13.23 13.50 222,220 +0.12(+0.88%)
Aug 23, 2006 13.75 13.97 13.32 13.38 224,314 -0.28(-2.02%)
Aug 22, 2006 13.65 13.98 13.49 13.66 592,333 -0.06(-0.43%)
Aug 21, 2006 14.06 14.06 13.68 13.72 241,084 -0.33(-2.32%)
Aug 18, 2006 13.74 14.05 13.33 14.04 423,169 +0.34(+2.45%)
Aug 17, 2006 13.74 14.02 13.50 13.71 317,412 -0.06(-0.43%)
Aug 16, 2006 13.26 13.85 13.13 13.77 475,379 +0.56(+4.26%)
Aug 15, 2006 12.80 13.44 12.73 13.20 436,905 +0.61(+4.86%)
Aug 14, 2006 12.31 12.78 12.25 12.59 440,181 +0.48(+3.99%)
Aug 11, 2006 12.52 12.54 12.00 12.11 309,372 -0.43(-3.46%)
Aug 10, 2006 12.34 12.73 12.00 12.54 306,109 +0.13(+1.03%)
Aug 09, 2006 12.69 13.06 12.34 12.42 398,159 -0.09(-0.71%)
Aug 08, 2006 12.18 12.73 12.18 12.50 418,487 +0.39(+3.26%)
Aug 07, 2006 12.20 12.21 11.85 12.11 226,746 -0.15(-1.21%)
Aug 04, 2006 12.99 13.06 12.06 12.26 375,790 -0.54(-4.24%)
Aug 03, 2006 12.18 12.92 11.89 12.80 367,738 +0.47(+3.84%)
Aug 02, 2006 12.23 12.52 12.19 12.33 149,607 +0.14(+1.13%)
Aug 01, 2006 12.63 12.71 12.10 12.19 248,252 -0.57(-4.48%)
Jul 31, 2006 12.55 12.78 12.32 12.76 348,168 +0.14(+1.09%)
Jul 28, 2006 12.33 12.77 12.26 12.62 507,844 +0.35(+2.89%)
Jul 27, 2006 12.57 13.31 11.92 12.27 1,029,014 +0.72(+6.23%)
Jul 26, 2006 11.71 11.80 11.34 11.55 534,626 -0.22(-1.84%)
Jul 25, 2006 11.84 12.23 11.66 11.76 341,550 -0.02(-0.17%)
Jul 24, 2006 11.62 11.92 11.45 11.78 318,466 +0.29(+2.49%)
Jul 21, 2006 12.00 12.01 11.37 11.50 370,576 -0.57(-4.74%)
Jul 20, 2006 12.47 12.75 12.05 12.07 469,541 -0.38(-3.09%)
Jul 19, 2006 12.07 12.84 12.07 12.45 504,388 +0.62(+5.25%)
Jul 18, 2006 11.74 12.04 11.59 11.83 344,889 +0.22(+1.87%)
Jul 17, 2006 11.47 11.94 11.38 11.62 280,955 +0.15(+1.29%)
Jul 14, 2006 11.61 11.77 11.39 11.47 167,734 -0.14(-1.19%)
Jul 13, 2006 11.86 12.17 11.41 11.61 508,518 -0.33(-2.73%)
Jul 12, 2006 12.70 12.72 11.90 11.93 256,057 -0.82(-6.42%)
Jul 11, 2006 12.74 12.85 11.81 12.75 650,258 -0.13(-1.00%)
Jul 10, 2006 13.21 13.37 12.70 12.88 244,504 -0.20(-1.51%)
Jul 07, 2006 13.07 13.16 12.82 13.08 239,627 -0.03(-0.23%)
Jul 06, 2006 12.94 13.49 12.91 13.11 323,694 +0.22(+1.68%)
Jul 05, 2006 13.62 13.62 12.74 12.89 221,728 -0.65(-4.81%)
Jul 03, 2006 13.00 13.80 13.00 13.54 174,748 +0.48(+3.70%)
Jun 30, 2006 13.32 13.33 12.96 13.06 740,508 -0.20(-1.49%)
Jun 29, 2006 12.25 13.28 12.25 13.25 380,687 +1.03(+8.39%)
Jun 28, 2006 12.30 12.30 11.92 12.23 248,557 +0.01(+0.08%)
Jun 27, 2006 12.55 12.69 12.08 12.22 499,967 -0.36(-2.82%)
Jun 26, 2006 12.49 12.61 12.43 12.57 361,622 +0.12(+0.95%)
Jun 23, 2006 12.59 12.68 12.43 12.45 393,641 -0.27(-2.09%)
Jun 22, 2006 12.83 12.92 12.63 12.72 352,571 -0.16(-1.23%)
Jun 21, 2006 12.65 12.95 12.64 12.88 404,587 +0.23(+1.79%)
Jun 20, 2006 12.64 12.97 12.50 12.65 358,258 -0.06(-0.47%)
Jun 19, 2006 13.17 13.24 12.64 12.71 342,589 -0.44(-3.37%)
Jun 16, 2006 13.67 13.71 12.93 13.15 578,276 -0.54(-3.96%)
Jun 15, 2006 13.04 13.79 12.91 13.70 515,917 +0.77(+5.95%)
Jun 14, 2006 12.90 13.34 12.76 12.93 489,746 +0.06(+0.46%)
Jun 13, 2006 13.13 13.58 12.80 12.87 496,330 -0.29(-2.17%)
Jun 12, 2006 13.53 13.76 13.02 13.15 388,602 -0.41(-3.05%)
Jun 09, 2006 13.79 14.04 13.46 13.57 224,766 -0.12(-0.86%)
Jun 08, 2006 14.00 14.31 13.28 13.69 487,097 -0.38(-2.73%)
Jun 07, 2006 13.73 14.24 13.45 14.07 823,883 +0.33(+2.37%)
Jun 06, 2006 13.73 13.86 13.37 13.75 270,750 +0.11(+0.80%)
Jun 05, 2006 14.20 14.27 13.60 13.64 333,735 -0.58(-4.09%)
Jun 02, 2006 14.55 14.76 13.98 14.22 273,449 -0.25(-1.70%)
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.