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 (%)
Dec 30, 2005 11.85 11.85 11.48 11.65 287,168 -0.30(-2.47%)
Dec 29, 2005 12.10 12.18 11.79 11.94 251,092 -0.20(-1.62%)
Dec 28, 2005 11.88 12.20 11.83 12.14 353,315 +0.32(+2.75%)
Dec 27, 2005 11.71 11.96 11.71 11.81 282,713 +0.09(+0.76%)
Dec 23, 2005 11.53 11.81 11.53 11.72 335,134 +0.19(+1.62%)
Dec 22, 2005 11.31 11.59 11.11 11.54 455,814 +0.21(+1.83%)
Dec 21, 2005 11.40 11.56 11.19 11.33 243,396 +0.03(+0.26%)
Dec 20, 2005 11.20 11.49 11.11 11.30 355,012 +0.12(+1.06%)
Dec 19, 2005 11.42 11.51 11.14 11.18 377,407 -0.32(-2.82%)
Dec 16, 2005 11.67 11.76 11.41 11.51 489,930 -0.09(-0.76%)
Dec 15, 2005 11.86 11.86 11.42 11.60 498,867 -0.18(-1.51%)
Dec 14, 2005 12.12 12.15 11.50 11.77 478,375 -0.34(-2.84%)
Dec 13, 2005 12.03 12.22 11.97 12.12 396,686 +0.07(+0.57%)
Dec 12, 2005 11.94 12.20 11.78 12.05 824,059 +0.22(+1.83%)
Dec 09, 2005 12.07 12.11 11.65 11.83 932,320 -0.31(-2.59%)
Dec 08, 2005 12.36 12.72 11.99 12.15 748,479 -0.46(-3.67%)
Dec 07, 2005 12.97 13.04 12.51 12.61 568,690 -0.48(-3.68%)
Dec 06, 2005 13.24 13.48 13.05 13.09 187,440 -0.03(-0.22%)
Dec 05, 2005 13.30 13.30 12.92 13.12 224,037 -0.17(-1.26%)
Dec 02, 2005 13.57 13.61 13.11 13.29 300,262 -0.34(-2.53%)
Dec 01, 2005 13.41 13.63 13.27 13.63 422,508 +0.41(+3.13%)
Nov 30, 2005 12.94 13.52 12.86 13.22 384,060 +0.46(+3.63%)
Nov 29, 2005 12.80 13.09 12.61 12.76 176,800 +0.15(+1.17%)
Nov 28, 2005 12.70 12.78 12.44 12.61 189,474 -0.35(-2.73%)
Nov 25, 2005 12.71 12.98 12.71 12.96 121,015 +0.19(+1.46%)
Nov 23, 2005 12.89 12.98 12.72 12.78 156,539 -0.12(-0.92%)
Nov 22, 2005 12.73 12.99 12.62 12.90 173,648 +0.13(+1.00%)
Nov 21, 2005 13.05 13.07 12.53 12.77 489,544 -0.22(-1.67%)
Nov 18, 2005 12.68 12.98 12.56 12.98 522,595 +0.40(+3.21%)
Nov 17, 2005 11.95 12.80 11.82 12.58 810,646 +0.54(+4.50%)
Nov 16, 2005 12.29 12.29 11.92 12.04 775,824 -0.25(-2.00%)
Nov 15, 2005 12.75 12.80 12.25 12.29 778,131 -0.47(-3.70%)
Nov 14, 2005 12.89 13.40 12.66 12.76 1,105,287 -0.17(-1.29%)
Nov 11, 2005 12.30 13.09 12.30 12.93 1,056,127 +0.37(+2.98%)
Nov 10, 2005 12.32 12.58 12.07 12.55 413,748 +0.25(+2.00%)
Nov 09, 2005 12.29 12.43 12.00 12.30 386,984 +0.02(+0.16%)
Nov 08, 2005 11.72 12.30 11.65 12.29 540,418 +0.49(+4.17%)
Nov 07, 2005 11.62 11.91 11.59 11.79 284,254 +0.21(+1.78%)
Nov 04, 2005 11.78 11.87 11.50 11.59 302,254 -0.11(-0.93%)
Nov 03, 2005 11.12 11.80 11.07 11.69 708,175 +0.68(+6.17%)
Nov 02, 2005 10.43 11.03 10.35 11.02 331,431 +0.58(+5.57%)
Nov 01, 2005 10.52 10.60 10.22 10.43 354,026 -0.15(-1.40%)
Oct 31, 2005 10.65 10.73 10.48 10.58 465,180 -0.06(-0.56%)
Oct 28, 2005 10.34 10.78 10.14 10.64 477,089 +0.30(+2.86%)
Oct 27, 2005 10.18 10.49 10.18 10.35 431,051 +0.10(+0.96%)
Oct 26, 2005 10.17 10.40 9.992 10.25 408,470 +0.05(+0.48%)
Oct 25, 2005 10.16 10.31 9.844 10.20 435,883 +0.02(+0.19%)
Oct 24, 2005 9.932 10.20 9.873 10.18 392,003 +0.28(+2.78%)
Oct 21, 2005 10.22 10.33 9.795 9.903 1,120,532 -0.38(-3.73%)
Oct 20, 2005 9.155 10.36 9.106 10.29 1,816,547 -0.14(-1.32%)
Oct 19, 2005 10.44 10.46 9.795 10.42 1,360,570 -0.10(-0.94%)
Oct 18, 2005 10.82 10.82 10.40 10.52 435,229 -0.30(-2.73%)
Oct 17, 2005 10.83 10.88 10.44 10.82 365,398 +0.05(+0.46%)
Oct 14, 2005 10.74 10.90 10.54 10.77 532,888 +0.06(+0.55%)
Oct 13, 2005 10.53 10.78 10.42 10.71 741,832 +0.23(+2.16%)
Oct 12, 2005 10.53 10.56 10.33 10.48 684,865 -0.11(-1.02%)
Oct 11, 2005 10.58 10.83 10.50 10.59 1,165,649 +0.14(+1.32%)
Oct 10, 2005 10.79 10.82 10.37 10.45 741,016 +0.12(+1.14%)
Oct 07, 2005 9.883 10.43 9.873 10.34 539,856 +0.48(+4.90%)
Oct 06, 2005 10.18 10.26 9.854 9.854 1,169,186 -0.34(-3.38%)
Oct 05, 2005 10.70 10.76 10.20 10.20 223,381 -0.59(-5.47%)
Oct 04, 2005 10.68 10.92 10.66 10.79 391,596 +0.13(+1.20%)
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.