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 (%)
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%)
Mar 01, 2005 9.253 9.361 8.957 9.253 390,395 +0.09(+0.97%)
Feb 28, 2005 9.253 9.489 9.144 9.164 316,999 -0.21(-2.21%)
Feb 25, 2005 9.223 9.469 9.154 9.371 383,924 +0.08(+0.85%)
Feb 24, 2005 9.351 9.508 9.115 9.292 487,547 +0.00(+0.00%)
Feb 23, 2005 9.134 9.538 9.115 9.292 643,989 +0.24(+2.61%)
Feb 22, 2005 9.105 9.735 8.957 9.056 1,029,642 -0.06(-0.65%)
Feb 18, 2005 9.243 9.508 9.046 9.115 1,873,635 +0.99(+12.24%)
Feb 17, 2005 8.062 8.396 7.924 8.121 497,680 +0.01(+0.12%)
Feb 16, 2005 8.002 8.180 7.638 8.111 560,898 +0.25(+3.13%)
Feb 15, 2005 7.471 7.894 7.471 7.865 1,222,647 +0.43(+5.83%)
Feb 14, 2005 7.126 7.441 7.126 7.432 495,371 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.195 316,721 +0.30(+4.28%)
Feb 10, 2005 6.998 7.077 6.841 6.900 447,012 +0.01(+0.14%)
Feb 09, 2005 7.392 7.392 6.890 6.890 189,390 -0.40(-5.53%)
Feb 08, 2005 7.087 7.471 7.087 7.294 197,424 +0.12(+1.65%)
Feb 07, 2005 7.245 7.520 7.107 7.176 249,753 -0.01(-0.14%)
Feb 04, 2005 6.890 7.294 6.890 7.186 256,267 +0.19(+2.67%)
Feb 03, 2005 6.841 7.018 6.841 6.998 248,635 +0.08(+1.14%)
Feb 02, 2005 6.969 7.008 6.841 6.920 132,807 -0.09(-1.26%)
Feb 01, 2005 6.890 7.087 6.851 7.008 134,978 -0.03(-0.42%)
Jan 31, 2005 6.900 7.058 6.851 7.038 178,396 +0.20(+2.88%)
Jan 28, 2005 7.215 7.215 6.792 6.841 185,229 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,474 +0.10(+1.40%)
Jan 26, 2005 6.939 7.048 6.772 7.018 156,109 +0.16(+2.30%)
Jan 25, 2005 6.811 6.949 6.802 6.861 214,098 +0.09(+1.31%)
Jan 24, 2005 6.959 7.008 6.693 6.772 335,785 -0.26(-3.64%)
Jan 21, 2005 7.058 7.195 6.900 7.028 197,873 -0.03(-0.42%)
Jan 20, 2005 7.264 7.333 7.018 7.058 660,227 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.146 7.225 298,960 -0.32(-4.30%)
Jan 18, 2005 7.491 7.707 7.491 7.550 229,666 +0.01(+0.13%)
Jan 14, 2005 7.648 7.648 7.491 7.540 380,636 +0.03(+0.39%)
Jan 13, 2005 7.835 7.835 7.491 7.510 189,742 -0.21(-2.68%)
Jan 12, 2005 7.766 7.806 7.560 7.717 217,858 +0.08(+1.03%)
Jan 11, 2005 7.943 7.943 7.560 7.638 327,623 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.914 265,291 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.894 428,300 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.963 7.963 395,829 -0.11(-1.34%)
Jan 05, 2005 7.943 8.180 7.806 8.071 859,990 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.883 7.924 612,779 -0.82(-9.35%)
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.