Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.90 14.03 13.76 13.93 203,805 +0.11(+0.78%)
Mar 30, 2006 14.03 14.32 13.78 13.83 244,516 -0.15(-1.06%)
Mar 29, 2006 13.66 14.10 13.66 13.97 536,527 +0.32(+2.31%)
Mar 28, 2006 13.97 13.97 13.58 13.66 166,968 -0.31(-2.19%)
Mar 27, 2006 13.89 14.04 13.79 13.96 380,256 +0.12(+0.86%)
Mar 24, 2006 13.92 13.99 13.71 13.85 451,680 -0.07(-0.50%)
Mar 23, 2006 13.57 14.05 13.49 13.92 400,736 +0.30(+2.17%)
Mar 22, 2006 13.64 13.85 13.36 13.62 195,196 +0.03(+0.22%)
Mar 21, 2006 13.75 14.12 13.53 13.59 382,064 -0.22(-1.57%)
Mar 20, 2006 13.33 13.84 13.16 13.81 412,137 +0.56(+4.24%)
Mar 17, 2006 13.73 13.75 13.14 13.24 686,954 -0.40(-2.96%)
Mar 16, 2006 14.46 14.46 13.53 13.65 843,058 -0.69(-4.81%)
Mar 15, 2006 13.94 14.49 13.90 14.34 692,987 +0.43(+3.12%)
Mar 14, 2006 13.55 13.91 13.46 13.91 774,052 +0.29(+2.10%)
Mar 13, 2006 13.77 13.97 13.48 13.62 360,046 -0.05(-0.36%)
Mar 10, 2006 13.89 13.89 13.45 13.67 685,636 -0.19(-1.35%)
Mar 09, 2006 13.88 14.38 13.76 13.86 577,798 -0.02(-0.14%)
Mar 08, 2006 13.81 14.20 13.69 13.88 540,319 +0.05(+0.36%)
Mar 07, 2006 14.05 14.05 13.64 13.83 453,936 -0.26(-1.82%)
Mar 06, 2006 14.23 14.24 13.96 14.08 771,660 -0.14(-0.97%)
Mar 03, 2006 14.20 14.58 13.93 14.22 616,205 -0.29(-1.97%)
Mar 02, 2006 14.67 14.75 14.19 14.51 459,324 -0.24(-1.61%)
Mar 01, 2006 14.15 14.84 14.05 14.74 698,418 +0.72(+5.13%)
Feb 28, 2006 14.37 14.48 13.80 14.02 1,226,665 -0.35(-2.40%)
Feb 27, 2006 15.06 15.09 13.91 14.37 1,112,796 -1.06(-6.84%)
Feb 24, 2006 15.32 15.67 15.32 15.42 543,406 +0.11(+0.71%)
Feb 23, 2006 15.47 15.68 15.30 15.32 449,697 -0.26(-1.65%)
Feb 22, 2006 15.39 16.06 15.39 15.57 888,637 -0.21(-1.31%)
Feb 21, 2006 15.13 15.86 15.13 15.78 660,710 +0.60(+3.96%)
Feb 17, 2006 16.33 16.46 15.03 15.18 1,756,732 -0.60(-3.81%)
Feb 16, 2006 16.33 16.60 15.02 15.78 1,376,314 -0.13(-0.81%)
Feb 15, 2006 15.23 16.01 15.21 15.91 730,640 +0.70(+4.60%)
Feb 14, 2006 15.10 15.42 14.99 15.21 427,944 +0.20(+1.31%)
Feb 13, 2006 15.25 15.44 14.81 15.01 667,932 -0.37(-2.44%)
Feb 10, 2006 15.59 15.60 15.07 15.38 731,532 -0.30(-1.89%)
Feb 09, 2006 15.69 15.93 15.58 15.68 423,511 -0.04(-0.25%)
Feb 08, 2006 15.78 16.47 15.54 15.72 770,988 +0.56(+3.71%)
Feb 07, 2006 14.82 15.26 14.62 15.16 613,807 +0.23(+1.52%)
Feb 06, 2006 14.33 14.95 14.16 14.93 741,224 +0.59(+4.13%)
Feb 03, 2006 14.58 14.64 14.11 14.34 1,161,022 -0.47(-3.20%)
Feb 02, 2006 15.10 15.29 14.41 14.81 648,462 -0.42(-2.78%)
Feb 01, 2006 15.33 15.50 14.82 15.24 514,373 -0.23(-1.47%)
Jan 31, 2006 14.69 15.69 14.66 15.46 907,255 +0.68(+4.60%)
Jan 30, 2006 14.62 15.00 14.54 14.78 687,287 +0.19(+1.28%)
Jan 27, 2006 14.78 15.23 14.48 14.60 675,658 -0.19(-1.27%)
Jan 26, 2006 14.04 14.91 13.81 14.78 576,185 +0.80(+5.71%)
Jan 25, 2006 13.76 14.04 13.76 13.98 373,430 +0.08(+0.57%)
Jan 24, 2006 13.03 13.95 13.03 13.91 412,308 +0.10(+0.71%)
Jan 23, 2006 13.60 13.81 13.31 13.81 247,877 +0.28(+2.04%)
Jan 20, 2006 13.95 14.00 13.31 13.53 265,703 -0.37(-2.69%)
Jan 19, 2006 13.31 14.28 13.31 13.91 651,254 +0.73(+5.54%)
Jan 18, 2006 12.63 13.34 12.63 13.18 478,497 +0.25(+1.91%)
Jan 17, 2006 13.04 13.37 12.67 12.93 638,116 -0.85(-6.16%)
Jan 13, 2006 14.30 14.30 13.63 13.78 315,684 -0.38(-2.72%)
Jan 12, 2006 13.59 14.62 13.59 14.16 703,823 +0.43(+3.16%)
Jan 11, 2006 13.41 13.75 13.21 13.73 546,849 +0.36(+2.73%)
Jan 10, 2006 13.20 13.41 12.92 13.36 251,926 +0.05(+0.37%)
Jan 09, 2006 13.26 13.38 13.03 13.31 410,530 +0.15(+1.12%)
Jan 06, 2006 12.61 13.38 12.48 13.17 528,817 +0.55(+4.38%)
Jan 05, 2006 12.33 12.69 12.30 12.61 273,937 +0.35(+2.81%)
Jan 04, 2006 11.88 12.28 11.88 12.27 419,493 +0.37(+3.15%)
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.