Skip to main content

Advanced Energy (NQ: AEIS )

101.73 +3.90 (+3.99%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.66 22.75 21.66 22.30 967,636 +0.72(+3.33%)
Jun 28, 2007 21.94 21.94 21.37 21.59 575,221 -0.30(-1.35%)
Jun 27, 2007 21.41 21.95 21.22 21.88 326,700 +0.35(+1.65%)
Jun 26, 2007 21.61 22.01 21.18 21.53 663,724 -0.07(-0.32%)
Jun 25, 2007 21.90 22.14 21.36 21.60 656,199 -0.31(-1.39%)
Jun 22, 2007 22.68 22.87 21.77 21.90 1,190,042 -0.87(-3.80%)
Jun 21, 2007 21.96 22.93 21.93 22.77 688,697 +0.75(+3.40%)
Jun 20, 2007 22.68 22.91 21.98 22.02 549,213 -0.51(-2.27%)
Jun 19, 2007 22.95 22.99 22.33 22.53 769,468 -0.54(-2.35%)
Jun 18, 2007 23.95 23.95 22.96 23.07 608,239 -0.69(-2.90%)
Jun 15, 2007 23.65 23.88 23.27 23.76 487,648 +0.40(+1.73%)
Jun 14, 2007 23.14 23.48 23.13 23.36 473,323 +0.23(+0.98%)
Jun 13, 2007 22.80 23.33 22.80 23.13 642,476 +0.39(+1.73%)
Jun 12, 2007 23.54 23.54 22.58 22.74 634,349 -0.89(-3.75%)
Jun 11, 2007 23.83 24.01 23.50 23.62 312,452 -0.23(-0.95%)
Jun 08, 2007 23.32 23.88 23.32 23.85 401,316 +0.46(+1.98%)
Jun 07, 2007 24.22 24.34 23.35 23.39 594,388 -0.84(-3.45%)
Jun 06, 2007 24.42 24.68 24.06 24.22 473,451 -0.36(-1.48%)
Jun 05, 2007 24.71 24.95 24.32 24.59 463,782 -0.15(-0.60%)
Jun 04, 2007 24.79 24.87 24.48 24.74 594,558 -0.01(-0.04%)
Jun 01, 2007 24.44 24.89 24.19 24.75 1,078,451 +0.59(+2.45%)
May 31, 2007 22.58 24.19 22.58 24.16 1,302,565 +1.57(+6.93%)
May 30, 2007 23.03 23.23 22.50 22.59 1,046,574 -0.61(-2.63%)
May 29, 2007 22.80 23.31 22.76 23.20 478,924 +0.39(+1.73%)
May 25, 2007 22.60 23.12 22.53 22.81 513,255 +0.35(+1.58%)
May 24, 2007 23.88 23.88 22.34 22.45 1,332,393 -1.58(-6.59%)
May 23, 2007 24.27 24.32 23.93 24.04 407,946 -0.15(-0.61%)
May 22, 2007 23.69 24.41 23.68 24.18 538,413 +0.58(+2.46%)
May 21, 2007 23.37 24.12 23.23 23.60 505,440 +0.26(+1.10%)
May 18, 2007 23.32 23.75 22.91 23.35 492,485 +0.16(+0.68%)
May 17, 2007 23.18 23.57 22.96 23.19 979,985 -0.06(-0.25%)
May 16, 2007 23.58 23.58 22.99 23.25 1,074,302 -0.55(-2.32%)
May 15, 2007 24.15 24.37 23.73 23.80 1,114,756 -0.20(-0.82%)
May 14, 2007 24.16 24.47 23.94 24.00 1,671,187 -0.12(-0.49%)
May 11, 2007 23.44 24.16 23.13 24.12 812,412 +0.78(+3.33%)
May 10, 2007 23.96 24.11 22.96 23.34 941,054 -0.83(-3.42%)
May 09, 2007 23.52 24.39 22.65 24.16 923,027 -0.69(-2.77%)
May 08, 2007 24.99 25.09 24.64 24.85 570,864 -0.22(-0.86%)
May 07, 2007 25.08 25.48 25.05 25.07 434,381 -0.21(-0.82%)
May 04, 2007 24.93 25.41 24.91 25.28 684,928 +0.29(+1.14%)
May 03, 2007 24.42 25.54 24.17 24.99 991,576 +0.50(+2.05%)
May 02, 2007 24.59 24.71 24.23 24.49 702,150 +0.13(+0.52%)
May 01, 2007 24.07 24.57 23.84 24.36 686,168 +0.25(+1.03%)
Apr 30, 2007 23.60 24.61 23.27 24.12 844,930 +0.29(+1.20%)
Apr 27, 2007 24.51 24.61 23.75 23.83 783,600 -0.81(-3.28%)
Apr 26, 2007 22.81 25.56 21.77 24.64 2,285,943 +3.47(+16.42%)
Apr 25, 2007 22.50 22.90 20.95 21.16 1,615,692 -1.34(-5.95%)
Apr 24, 2007 23.40 23.54 22.39 22.50 747,001 -0.67(-2.89%)
Apr 23, 2007 22.93 23.31 22.67 23.17 350,427 +0.29(+1.25%)
Apr 20, 2007 22.94 23.11 22.49 22.89 301,120 +0.28(+1.22%)
Apr 19, 2007 22.68 23.16 22.00 22.61 514,490 -0.34(-1.50%)
Apr 18, 2007 23.05 23.35 22.80 22.95 355,078 +0.05(+0.22%)
Apr 17, 2007 23.36 23.39 22.79 22.91 516,774 -0.38(-1.65%)
Apr 16, 2007 23.28 23.44 22.89 23.29 587,285 +0.14(+0.60%)
Apr 13, 2007 23.01 23.23 22.32 23.15 842,781 +0.25(+1.07%)
Apr 12, 2007 21.87 23.02 21.76 22.91 743,599 +1.09(+5.01%)
Apr 11, 2007 22.36 22.44 21.60 21.81 533,721 -0.48(-2.16%)
Apr 10, 2007 22.10 22.32 22.08 22.29 308,783 +0.09(+0.40%)
Apr 09, 2007 22.11 22.36 21.86 22.21 504,009 +0.27(+1.21%)
Apr 05, 2007 21.39 21.94 21.37 21.94 250,742 +0.51(+2.39%)
Apr 04, 2007 21.65 21.65 21.12 21.43 443,531 -0.11(-0.50%)
Apr 03, 2007 21.13 21.87 21.06 21.54 482,389 +0.57(+2.72%)
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.