Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.67 15.66 14.64 15.44 908,909 +0.68(+4.60%)
Jan 30, 2006 14.59 14.97 14.51 14.76 688,540 +0.19(+1.28%)
Jan 27, 2006 14.76 15.20 14.45 14.57 676,890 -0.19(-1.27%)
Jan 26, 2006 14.02 14.88 13.78 14.76 577,235 +0.80(+5.71%)
Jan 25, 2006 13.73 14.02 13.73 13.96 374,110 +0.08(+0.57%)
Jan 24, 2006 13.00 13.93 13.00 13.88 413,059 +0.10(+0.71%)
Jan 23, 2006 13.57 13.78 13.29 13.78 248,329 +0.28(+2.04%)
Jan 20, 2006 13.93 13.98 13.29 13.51 266,188 -0.37(-2.70%)
Jan 19, 2006 13.29 14.25 13.29 13.88 652,441 +0.73(+5.54%)
Jan 18, 2006 12.61 13.32 12.61 13.15 479,369 +0.25(+1.91%)
Jan 17, 2006 13.01 13.35 12.65 12.91 639,280 -0.85(-6.16%)
Jan 13, 2006 14.27 14.27 13.60 13.75 316,259 -0.38(-2.72%)
Jan 12, 2006 13.56 14.59 13.56 14.14 705,106 +0.43(+3.16%)
Jan 11, 2006 13.39 13.72 13.19 13.70 547,846 +0.36(+2.73%)
Jan 10, 2006 13.17 13.39 12.90 13.34 252,385 +0.05(+0.37%)
Jan 09, 2006 13.24 13.36 13.00 13.29 411,279 +0.15(+1.12%)
Jan 06, 2006 12.59 13.36 12.45 13.14 529,781 +0.55(+4.38%)
Jan 05, 2006 12.30 12.67 12.28 12.59 274,436 +0.34(+2.81%)
Jan 04, 2006 11.86 12.26 11.86 12.25 420,258 +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.