Skip to main content

Advanced Energy (NQ: AEIS )

101.73 -0.28 (-0.28%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.36 15.56 15.19 15.50 470,740 +0.15(+0.96%)
Oct 30, 2006 15.27 15.58 14.77 15.35 427,394 +0.01(+0.06%)
Oct 27, 2006 16.02 16.15 15.33 15.35 453,539 -0.81(-5.01%)
Oct 26, 2006 15.88 16.16 15.58 16.15 599,082 +0.29(+1.80%)
Oct 25, 2006 15.73 16.22 15.51 15.87 592,515 +0.17(+1.07%)
Oct 24, 2006 15.77 16.06 15.52 15.70 361,067 -0.08(-0.50%)
Oct 23, 2006 16.06 16.06 15.65 15.78 448,687 -0.33(-2.02%)
Oct 20, 2006 16.46 16.46 16.06 16.10 316,121 -0.32(-1.92%)
Oct 19, 2006 16.45 16.86 16.27 16.42 356,656 -0.06(-0.36%)
Oct 18, 2006 17.34 17.59 16.28 16.48 545,503 -0.66(-3.86%)
Oct 17, 2006 17.60 17.60 16.86 17.14 330,590 -0.50(-2.85%)
Oct 16, 2006 17.09 17.65 17.09 17.64 376,915 +0.55(+3.23%)
Oct 13, 2006 16.67 17.21 16.50 17.09 403,857 +0.52(+3.15%)
Oct 12, 2006 16.72 16.86 16.42 16.57 623,763 -0.29(-1.70%)
Oct 11, 2006 16.77 17.20 16.59 16.85 706,974 -0.05(-0.29%)
Oct 10, 2006 17.23 17.23 16.67 16.90 442,472 -0.33(-1.89%)
Oct 09, 2006 16.91 17.25 16.78 17.23 473,549 +0.24(+1.39%)
Oct 06, 2006 17.33 17.33 16.68 16.99 416,939 -0.40(-2.32%)
Oct 05, 2006 17.21 17.42 16.73 17.40 541,839 +0.22(+1.26%)
Oct 04, 2006 16.22 17.21 16.15 17.18 582,102 +0.84(+5.13%)
Oct 03, 2006 16.73 16.83 16.21 16.34 769,393 -0.48(-2.87%)
Oct 02, 2006 16.71 17.22 16.70 16.82 629,854 +0.01(+0.06%)
Sep 29, 2006 16.81 17.44 16.70 16.81 452,734 +0.05(+0.29%)
Sep 28, 2006 16.88 16.94 16.56 16.77 363,669 +0.00(+0.00%)
Sep 27, 2006 16.89 17.02 16.55 16.77 511,083 -0.12(-0.70%)
Sep 26, 2006 16.51 17.00 16.49 16.88 696,694 +0.31(+1.84%)
Sep 25, 2006 16.02 16.68 15.93 16.58 567,503 +0.73(+4.60%)
Sep 22, 2006 15.93 16.03 15.70 15.85 320,720 -0.10(-0.62%)
Sep 21, 2006 16.10 16.27 15.79 15.95 444,260 -0.25(-1.52%)
Sep 20, 2006 15.85 16.27 15.76 16.19 404,134 +0.49(+3.14%)
Sep 19, 2006 16.01 16.08 15.24 15.70 485,478 -0.33(-2.03%)
Sep 18, 2006 15.78 16.31 15.60 16.03 558,237 +0.25(+1.56%)
Sep 15, 2006 15.68 15.93 15.56 15.78 949,126 +0.34(+2.17%)
Sep 14, 2006 15.58 15.58 15.09 15.44 362,890 -0.22(-1.39%)
Sep 13, 2006 15.78 15.83 15.29 15.66 401,141 -0.08(-0.50%)
Sep 12, 2006 14.70 16.04 14.57 15.74 534,721 +1.08(+7.40%)
Sep 11, 2006 14.09 14.74 14.08 14.65 483,495 +0.47(+3.34%)
Sep 08, 2006 14.24 14.26 13.86 14.18 174,530 +0.05(+0.35%)
Sep 07, 2006 13.80 14.41 13.80 14.13 313,328 +0.30(+2.14%)
Sep 06, 2006 14.28 14.31 13.82 13.84 192,862 -0.58(-4.04%)
Sep 05, 2006 14.50 14.54 14.17 14.42 183,310 +0.17(+1.18%)
Sep 01, 2006 14.31 14.38 13.95 14.25 158,546 +0.08(+0.56%)
Aug 31, 2006 14.39 14.54 14.16 14.17 183,461 -0.15(-1.03%)
Aug 30, 2006 14.37 14.54 14.08 14.32 189,422 -0.01(-0.07%)
Aug 29, 2006 13.91 14.36 13.74 14.33 564,459 +0.43(+3.12%)
Aug 28, 2006 13.76 13.92 13.64 13.90 263,624 +0.19(+1.37%)
Aug 25, 2006 13.39 13.83 13.28 13.71 193,225 +0.21(+1.53%)
Aug 24, 2006 13.48 13.56 13.23 13.50 222,203 +0.12(+0.88%)
Aug 23, 2006 13.75 13.97 13.32 13.38 224,297 -0.28(-2.02%)
Aug 22, 2006 13.65 13.98 13.49 13.66 592,288 -0.06(-0.43%)
Aug 21, 2006 14.06 14.06 13.68 13.72 241,066 -0.33(-2.32%)
Aug 18, 2006 13.74 14.05 13.33 14.04 423,137 +0.34(+2.45%)
Aug 17, 2006 13.74 14.02 13.50 13.71 317,388 -0.06(-0.43%)
Aug 16, 2006 13.26 13.86 13.13 13.77 475,344 +0.56(+4.26%)
Aug 15, 2006 12.80 13.44 12.73 13.21 436,872 +0.61(+4.85%)
Aug 14, 2006 12.31 12.78 12.25 12.59 440,148 +0.48(+3.99%)
Aug 11, 2006 12.52 12.54 12.00 12.11 309,349 -0.43(-3.46%)
Aug 10, 2006 12.34 12.73 12.00 12.54 306,086 +0.13(+1.03%)
Aug 09, 2006 12.69 13.06 12.34 12.42 398,129 -0.09(-0.71%)
Aug 08, 2006 12.18 12.73 12.18 12.50 418,456 +0.39(+3.26%)
Aug 07, 2006 12.20 12.21 11.85 12.11 226,729 -0.15(-1.21%)
Aug 04, 2006 12.99 13.06 12.06 12.26 375,762 -0.54(-4.24%)
Aug 03, 2006 12.18 12.92 11.89 12.80 367,711 +0.47(+3.84%)
Aug 02, 2006 12.23 12.52 12.19 12.33 149,596 +0.14(+1.13%)
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.