Skip to main content

Advanced Energy (NQ: AEIS )

101.45 -0.57 (-0.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.65 11.87 11.52 11.75 648,261 +0.08(+0.67%)
Aug 30, 2005 11.82 11.85 11.49 11.68 319,364 -0.15(-1.25%)
Aug 29, 2005 11.21 11.82 10.94 11.82 550,544 +0.46(+4.08%)
Aug 26, 2005 11.82 11.83 11.28 11.36 311,459 -0.37(-3.19%)
Aug 25, 2005 11.59 11.85 11.59 11.73 250,377 +0.16(+1.36%)
Aug 24, 2005 11.39 11.96 11.29 11.58 618,046 -0.08(-0.68%)
Aug 23, 2005 12.03 12.08 11.50 11.66 654,501 -0.33(-2.72%)
Aug 22, 2005 12.04 12.19 11.83 11.98 401,088 +0.15(+1.25%)
Aug 19, 2005 11.81 12.41 11.79 11.83 1,193,372 -0.06(-0.50%)
Aug 18, 2005 12.03 12.08 11.67 11.89 1,208,825 -0.08(-0.66%)
Aug 17, 2005 11.07 12.08 11.07 11.97 2,667,448 +0.95(+8.59%)
Aug 16, 2005 11.26 11.29 10.85 11.02 1,367,454 +0.08(+0.72%)
Aug 15, 2005 10.79 11.01 10.60 10.95 1,610,224 +0.31(+2.87%)
Aug 12, 2005 10.06 10.67 9.960 10.64 6,818,719 +0.63(+6.30%)
Aug 11, 2005 9.723 10.26 9.693 10.01 622,571 +0.28(+2.84%)
Aug 10, 2005 9.772 9.960 9.575 9.733 578,661 -0.10(-1.00%)
Aug 09, 2005 9.516 9.881 9.437 9.832 338,228 +0.35(+3.75%)
Aug 08, 2005 9.555 9.615 9.388 9.477 223,966 -0.04(-0.41%)
Aug 05, 2005 9.072 9.644 9.053 9.516 328,359 +0.41(+4.55%)
Aug 04, 2005 9.615 9.664 9.092 9.102 474,061 -0.57(-5.91%)
Aug 03, 2005 9.713 9.723 9.565 9.674 315,074 +0.01(+0.10%)
Aug 02, 2005 9.496 9.664 9.437 9.664 363,130 +0.24(+2.51%)
Aug 01, 2005 9.496 9.703 9.329 9.427 436,118 -0.02(-0.21%)
Jul 29, 2005 8.934 9.526 8.934 9.447 839,793 +0.52(+5.86%)
Jul 28, 2005 9.171 9.171 8.836 8.924 637,266 -0.08(-0.88%)
Jul 27, 2005 9.368 9.368 8.816 9.003 643,219 -0.36(-3.89%)
Jul 26, 2005 9.634 9.654 9.319 9.368 395,264 -0.27(-2.76%)
Jul 25, 2005 9.615 9.792 9.615 9.634 254,273 +0.02(+0.21%)
Jul 22, 2005 10.04 10.27 9.615 9.615 435,410 -0.42(-4.22%)
Jul 21, 2005 10.50 10.50 9.802 10.04 776,387 -0.46(-4.41%)
Jul 20, 2005 9.368 10.58 9.072 10.50 1,058,280 +1.11(+11.87%)
Jul 19, 2005 9.023 9.447 9.023 9.388 368,963 +0.38(+4.27%)
Jul 18, 2005 9.398 9.565 8.964 9.003 209,533 -0.41(-4.40%)
Jul 15, 2005 9.171 9.496 9.043 9.417 637,182 +0.18(+1.92%)
Jul 14, 2005 9.713 9.772 8.974 9.240 525,808 +0.26(+2.85%)
Jul 13, 2005 8.619 9.200 8.569 8.983 539,222 +0.36(+4.23%)
Jul 12, 2005 8.057 8.727 7.978 8.619 941,306 +0.56(+6.98%)
Jul 11, 2005 7.928 8.175 7.790 8.057 433,749 +0.09(+1.11%)
Jul 08, 2005 7.652 8.017 7.652 7.968 441,912 +0.32(+4.12%)
Jul 07, 2005 7.642 7.800 7.633 7.652 229,569 -0.22(-2.76%)
Jul 06, 2005 7.938 7.958 7.751 7.869 352,617 -0.06(-0.75%)
Jul 05, 2005 7.948 7.948 7.790 7.928 434,940 -0.02(-0.31%)
Jul 01, 2005 7.780 7.968 7.741 7.953 706,715 +0.20(+2.61%)
Jun 30, 2005 7.840 7.948 7.741 7.751 852,211 -0.05(-0.63%)
Jun 29, 2005 7.849 7.978 7.741 7.800 405,766 -0.05(-0.63%)
Jun 28, 2005 7.741 7.879 7.692 7.849 151,354 +0.08(+1.02%)
Jun 27, 2005 8.126 8.204 7.711 7.771 405,387 -0.37(-4.60%)
Jun 24, 2005 8.372 8.392 8.116 8.145 167,606 -0.23(-2.71%)
Jun 23, 2005 8.264 8.569 8.244 8.372 258,720 +0.08(+0.95%)
Jun 22, 2005 8.382 8.461 8.204 8.293 175,442 -0.06(-0.71%)
Jun 21, 2005 8.352 8.559 8.283 8.352 180,752 -0.13(-1.51%)
Jun 20, 2005 8.707 8.747 8.342 8.481 297,244 -0.25(-2.82%)
Jun 17, 2005 8.826 8.924 8.619 8.727 387,080 -0.03(-0.34%)
Jun 16, 2005 8.342 8.845 8.342 8.757 245,271 +0.34(+3.98%)
Jun 15, 2005 8.441 8.441 8.283 8.421 254,951 +0.10(+1.18%)
Jun 14, 2005 8.697 8.767 8.195 8.323 444,208 -0.42(-4.85%)
Jun 13, 2005 9.191 9.210 8.707 8.747 237,207 -0.44(-4.83%)
Jun 10, 2005 9.181 9.210 9.053 9.191 127,668 +0.05(+0.54%)
Jun 09, 2005 9.023 9.220 8.964 9.141 286,645 -0.05(-0.54%)
Jun 08, 2005 9.358 9.358 9.102 9.191 222,636 -0.09(-0.96%)
Jun 07, 2005 9.398 9.398 9.181 9.279 245,315 +0.12(+1.29%)
Jun 06, 2005 9.102 9.240 8.934 9.161 300,457 +0.05(+0.54%)
Jun 03, 2005 9.299 9.486 9.092 9.112 267,882 -0.35(-3.65%)
Jun 02, 2005 9.398 9.555 9.388 9.457 267,530 -0.06(-0.62%)
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.