Skip to main content

Advanced Energy (NQ: AEIS )

98.42 -0.55 (-0.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.34 15.53 15.16 15.47 471,598 +0.15(+0.96%)
Oct 30, 2006 15.24 15.55 14.75 15.33 428,173 +0.01(+0.06%)
Oct 27, 2006 15.99 16.12 15.30 15.32 454,366 -0.81(-5.01%)
Oct 26, 2006 15.85 16.13 15.55 16.12 600,174 +0.29(+1.80%)
Oct 25, 2006 15.70 16.19 15.48 15.84 593,596 +0.17(+1.07%)
Oct 24, 2006 15.74 16.04 15.49 15.67 361,725 -0.08(-0.50%)
Oct 23, 2006 16.03 16.04 15.62 15.75 449,505 -0.32(-2.02%)
Oct 20, 2006 16.43 16.43 16.03 16.08 316,697 -0.32(-1.92%)
Oct 19, 2006 16.42 16.83 16.24 16.39 357,306 -0.06(-0.36%)
Oct 18, 2006 17.31 17.56 16.25 16.45 546,497 -0.66(-3.85%)
Oct 17, 2006 17.57 17.57 16.83 17.11 331,192 -0.50(-2.85%)
Oct 16, 2006 17.06 17.62 17.06 17.61 377,602 +0.55(+3.23%)
Oct 13, 2006 16.64 17.18 16.47 17.06 404,593 +0.52(+3.15%)
Oct 12, 2006 16.69 16.83 16.39 16.54 624,900 -0.29(-1.70%)
Oct 11, 2006 16.74 17.17 16.56 16.82 708,263 -0.05(-0.29%)
Oct 10, 2006 17.20 17.20 16.64 16.87 443,279 -0.32(-1.89%)
Oct 09, 2006 16.88 17.22 16.75 17.20 474,412 +0.24(+1.39%)
Oct 06, 2006 17.30 17.30 16.65 16.96 417,699 -0.40(-2.32%)
Oct 05, 2006 17.18 17.38 16.70 17.36 542,827 +0.22(+1.26%)
Oct 04, 2006 16.19 17.18 16.12 17.15 583,164 +0.84(+5.13%)
Oct 03, 2006 16.70 16.80 16.18 16.31 770,796 -0.48(-2.87%)
Oct 02, 2006 16.68 17.19 16.67 16.79 631,002 +0.01(+0.06%)
Sep 29, 2006 16.78 17.40 16.67 16.78 453,560 +0.05(+0.29%)
Sep 28, 2006 16.85 16.91 16.53 16.73 364,332 +0.00(+0.00%)
Sep 27, 2006 16.86 16.98 16.52 16.73 512,015 -0.12(-0.70%)
Sep 26, 2006 16.48 16.97 16.46 16.85 697,964 +0.31(+1.84%)
Sep 25, 2006 15.99 16.65 15.90 16.55 568,537 +0.73(+4.61%)
Sep 22, 2006 15.90 16.00 15.67 15.82 321,305 -0.10(-0.62%)
Sep 21, 2006 16.08 16.24 15.76 15.92 445,070 -0.25(-1.52%)
Sep 20, 2006 15.82 16.24 15.73 16.16 404,871 +0.49(+3.14%)
Sep 19, 2006 15.98 16.06 15.21 15.67 486,363 -0.32(-2.03%)
Sep 18, 2006 15.75 16.28 15.57 16.00 559,254 +0.25(+1.56%)
Sep 15, 2006 15.65 15.90 15.53 15.75 950,856 +0.33(+2.17%)
Sep 14, 2006 15.55 15.55 15.06 15.42 363,552 -0.22(-1.39%)
Sep 13, 2006 15.75 15.80 15.26 15.63 401,873 -0.08(-0.50%)
Sep 12, 2006 14.68 16.01 14.54 15.71 535,696 +1.08(+7.40%)
Sep 11, 2006 14.07 14.72 14.06 14.63 484,377 +0.47(+3.34%)
Sep 08, 2006 14.21 14.23 13.83 14.16 174,848 +0.05(+0.35%)
Sep 07, 2006 13.77 14.38 13.77 14.11 313,899 +0.30(+2.14%)
Sep 06, 2006 14.25 14.28 13.79 13.81 193,214 -0.58(-4.04%)
Sep 05, 2006 14.47 14.51 14.15 14.39 183,644 +0.17(+1.18%)
Sep 01, 2006 14.28 14.35 13.93 14.22 158,835 +0.08(+0.56%)
Aug 31, 2006 14.36 14.51 14.14 14.15 183,796 -0.15(-1.03%)
Aug 30, 2006 14.34 14.51 14.06 14.29 189,768 -0.01(-0.07%)
Aug 29, 2006 13.88 14.33 13.71 14.30 565,488 +0.43(+3.12%)
Aug 28, 2006 13.73 13.89 13.61 13.87 264,104 +0.19(+1.37%)
Aug 25, 2006 13.37 13.80 13.26 13.68 193,577 +0.21(+1.53%)
Aug 24, 2006 13.46 13.54 13.21 13.48 222,608 +0.12(+0.88%)
Aug 23, 2006 13.72 13.95 13.30 13.36 224,706 -0.28(-2.02%)
Aug 22, 2006 13.62 13.96 13.47 13.63 593,368 -0.06(-0.43%)
Aug 21, 2006 14.04 14.04 13.65 13.69 241,505 -0.32(-2.32%)
Aug 18, 2006 13.71 14.03 13.31 14.02 423,909 +0.33(+2.45%)
Aug 17, 2006 13.71 14.00 13.48 13.68 317,967 -0.06(-0.43%)
Aug 16, 2006 13.24 13.83 13.10 13.74 476,210 +0.56(+4.26%)
Aug 15, 2006 12.78 13.42 12.71 13.18 437,669 +0.61(+4.85%)
Aug 14, 2006 12.29 12.76 12.23 12.57 440,951 +0.48(+3.99%)
Aug 11, 2006 12.50 12.52 11.98 12.09 309,913 -0.43(-3.46%)
Aug 10, 2006 12.31 12.71 11.98 12.52 306,644 +0.13(+1.03%)
Aug 09, 2006 12.67 13.03 12.31 12.39 398,855 -0.09(-0.71%)
Aug 08, 2006 12.16 12.71 12.16 12.48 419,219 +0.39(+3.26%)
Aug 07, 2006 12.18 12.19 11.83 12.09 227,142 -0.15(-1.21%)
Aug 04, 2006 12.96 13.03 12.04 12.24 376,447 -0.54(-4.24%)
Aug 03, 2006 12.16 12.90 11.87 12.78 368,381 +0.47(+3.84%)
Aug 02, 2006 12.21 12.50 12.17 12.30 149,869 +0.14(+1.13%)
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.