Skip to main content

Advanced Energy (NQ: AEIS )

101.68 -0.34 (-0.33%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.27 15.94 15.16 15.47 944,011 +0.09(+0.58%)
Apr 27, 2006 15.33 15.72 13.89 15.38 1,383,652 +0.01(+0.06%)
Apr 26, 2006 15.66 15.66 15.09 15.37 415,266 -0.21(-1.33%)
Apr 25, 2006 14.89 15.62 14.61 15.58 711,721 +0.67(+4.50%)
Apr 24, 2006 15.13 15.34 14.85 14.91 250,250 -0.33(-2.14%)
Apr 21, 2006 15.36 15.76 14.89 15.24 782,689 -0.02(-0.13%)
Apr 20, 2006 14.88 15.28 14.67 15.26 720,363 +0.34(+2.25%)
Apr 19, 2006 14.76 15.15 14.76 14.92 438,343 +0.16(+1.07%)
Apr 18, 2006 14.40 14.78 14.28 14.76 446,080 +0.49(+3.46%)
Apr 17, 2006 14.88 15.08 14.14 14.27 290,031 -0.68(-4.55%)
Apr 13, 2006 14.59 14.98 14.43 14.95 313,782 +0.39(+2.71%)
Apr 12, 2006 14.24 14.72 14.23 14.55 244,949 +0.32(+2.22%)
Apr 11, 2006 14.33 14.37 13.87 14.24 542,687 -0.05(-0.35%)
Apr 10, 2006 14.82 14.82 14.25 14.29 437,130 -0.48(-3.27%)
Apr 07, 2006 15.19 15.37 14.55 14.77 372,098 -0.34(-2.22%)
Apr 06, 2006 14.94 15.28 14.87 15.11 241,372 +0.17(+1.12%)
Apr 05, 2006 14.84 15.02 14.63 14.94 273,038 +0.20(+1.34%)
Apr 04, 2006 14.71 14.87 14.50 14.74 553,933 +0.20(+1.36%)
Apr 03, 2006 14.52 14.81 13.93 14.55 1,030,186 +0.61(+4.39%)
Mar 31, 2006 13.89 14.03 13.76 13.93 203,820 +0.11(+0.78%)
Mar 30, 2006 14.03 14.32 13.78 13.83 244,534 -0.15(-1.06%)
Mar 29, 2006 13.66 14.10 13.66 13.97 536,567 +0.32(+2.31%)
Mar 28, 2006 13.97 13.97 13.58 13.66 166,981 -0.31(-2.19%)
Mar 27, 2006 13.88 14.04 13.79 13.96 380,284 +0.12(+0.85%)
Mar 24, 2006 13.92 13.99 13.71 13.85 451,713 -0.07(-0.50%)
Mar 23, 2006 13.57 14.05 13.49 13.91 400,766 +0.30(+2.17%)
Mar 22, 2006 13.64 13.85 13.36 13.62 195,211 +0.03(+0.22%)
Mar 21, 2006 13.75 14.12 13.53 13.59 382,092 -0.22(-1.57%)
Mar 20, 2006 13.33 13.84 13.15 13.81 412,168 +0.56(+4.24%)
Mar 17, 2006 13.73 13.75 13.13 13.24 687,005 -0.40(-2.96%)
Mar 16, 2006 14.46 14.46 13.53 13.65 843,121 -0.69(-4.81%)
Mar 15, 2006 13.94 14.49 13.89 14.34 693,039 +0.43(+3.12%)
Mar 14, 2006 13.55 13.90 13.46 13.90 774,110 +0.29(+2.10%)
Mar 13, 2006 13.77 13.97 13.48 13.62 360,073 -0.05(-0.36%)
Mar 10, 2006 13.88 13.88 13.45 13.67 685,687 -0.19(-1.35%)
Mar 09, 2006 13.87 14.38 13.76 13.85 577,841 -0.02(-0.14%)
Mar 08, 2006 13.81 14.20 13.69 13.87 540,360 +0.05(+0.36%)
Mar 07, 2006 14.05 14.05 13.64 13.83 453,970 -0.26(-1.82%)
Mar 06, 2006 14.23 14.23 13.96 14.08 771,718 -0.14(-0.97%)
Mar 03, 2006 14.20 14.57 13.93 14.22 616,251 -0.29(-1.97%)
Mar 02, 2006 14.67 14.75 14.19 14.51 459,359 -0.24(-1.61%)
Mar 01, 2006 14.15 14.84 14.05 14.74 698,471 +0.72(+5.13%)
Feb 28, 2006 14.37 14.48 13.80 14.02 1,226,757 -0.35(-2.40%)
Feb 27, 2006 15.06 15.09 13.90 14.37 1,112,880 -1.06(-6.84%)
Feb 24, 2006 15.31 15.67 15.31 15.42 543,447 +0.11(+0.71%)
Feb 23, 2006 15.47 15.68 15.29 15.31 449,731 -0.26(-1.65%)
Feb 22, 2006 15.39 16.05 15.39 15.57 888,704 -0.21(-1.31%)
Feb 21, 2006 15.13 15.86 15.13 15.78 660,760 +0.60(+3.96%)
Feb 17, 2006 16.33 16.46 15.03 15.18 1,756,864 -0.60(-3.81%)
Feb 16, 2006 16.33 16.60 15.02 15.78 1,376,417 -0.13(-0.81%)
Feb 15, 2006 15.23 16.00 15.21 15.91 730,694 +0.70(+4.60%)
Feb 14, 2006 15.10 15.42 14.99 15.21 427,976 +0.20(+1.31%)
Feb 13, 2006 15.25 15.44 14.81 15.01 667,982 -0.37(-2.44%)
Feb 10, 2006 15.59 15.60 15.07 15.38 731,587 -0.30(-1.89%)
Feb 09, 2006 15.69 15.93 15.58 15.68 423,543 -0.04(-0.25%)
Feb 08, 2006 15.78 16.47 15.54 15.72 771,046 +0.56(+3.71%)
Feb 07, 2006 14.82 15.26 14.61 15.16 613,853 +0.23(+1.52%)
Feb 06, 2006 14.33 14.95 14.16 14.93 741,279 +0.59(+4.13%)
Feb 03, 2006 14.57 14.64 14.11 14.34 1,161,109 -0.47(-3.20%)
Feb 02, 2006 15.10 15.28 14.41 14.81 648,511 -0.42(-2.78%)
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.