Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.44 17.69 17.12 17.23 398,300 -0.17(-0.98%)
Nov 29, 2006 17.36 17.78 17.23 17.40 405,782 +0.22(+1.28%)
Nov 28, 2006 16.85 17.24 16.78 17.18 363,149 +0.28(+1.66%)
Nov 27, 2006 17.21 17.37 16.78 16.90 489,606 -0.37(-2.14%)
Nov 24, 2006 17.37 17.45 17.05 17.27 90,562 -0.06(-0.35%)
Nov 22, 2006 17.05 17.37 16.89 17.33 131,798 +0.35(+2.06%)
Nov 21, 2006 16.82 17.05 16.66 16.98 239,978 +0.18(+1.07%)
Nov 20, 2006 16.74 16.80 16.52 16.80 227,777 +0.16(+0.96%)
Nov 17, 2006 16.91 16.91 16.54 16.64 202,129 -0.33(-1.94%)
Nov 16, 2006 17.21 17.23 16.62 16.97 486,914 -0.15(-0.88%)
Nov 15, 2006 16.97 17.22 16.65 17.12 350,324 +0.12(+0.71%)
Nov 14, 2006 16.04 17.00 16.04 17.00 305,196 +0.81(+5.00%)
Nov 13, 2006 16.03 16.42 15.92 16.19 332,950 +0.03(+0.19%)
Nov 10, 2006 15.85 16.20 15.80 16.16 157,300 +0.36(+2.28%)
Nov 09, 2006 16.39 16.44 15.79 15.80 304,588 -0.45(-2.77%)
Nov 08, 2006 16.09 16.36 15.86 16.25 354,647 +0.04(+0.25%)
Nov 07, 2006 15.74 16.34 15.69 16.21 431,268 +0.55(+3.51%)
Nov 06, 2006 15.11 15.74 15.04 15.66 331,646 +0.65(+4.33%)
Nov 03, 2006 14.90 15.21 14.72 15.01 274,387 +0.12(+0.81%)
Nov 02, 2006 14.98 15.08 14.69 14.89 347,916 -0.20(-1.33%)
Nov 01, 2006 15.69 15.81 15.04 15.09 375,584 -0.63(-4.01%)
Oct 31, 2006 15.58 15.78 15.40 15.72 464,237 +0.15(+0.96%)
Oct 30, 2006 15.48 15.80 14.98 15.57 421,490 +0.01(+0.06%)
Oct 27, 2006 16.24 16.38 15.54 15.56 447,274 -0.82(-5.01%)
Oct 26, 2006 16.10 16.39 15.80 16.38 590,806 +0.29(+1.80%)
Oct 25, 2006 15.95 16.45 15.73 16.09 584,330 +0.17(+1.07%)
Oct 24, 2006 15.99 16.29 15.74 15.92 356,079 -0.08(-0.50%)
Oct 23, 2006 16.28 16.29 15.87 16.00 442,489 -0.33(-2.02%)
Oct 20, 2006 16.69 16.69 16.28 16.33 311,754 -0.32(-1.92%)
Oct 19, 2006 16.68 17.10 16.50 16.65 351,729 -0.06(-0.36%)
Oct 18, 2006 17.58 17.84 16.51 16.71 537,967 -0.67(-3.86%)
Oct 17, 2006 17.85 17.85 17.10 17.38 326,023 -0.51(-2.85%)
Oct 16, 2006 17.33 17.90 17.33 17.89 371,708 +0.56(+3.23%)
Oct 13, 2006 16.90 17.45 16.73 17.33 398,278 +0.53(+3.15%)
Oct 12, 2006 16.95 17.10 16.65 16.80 615,146 -0.29(-1.70%)
Oct 11, 2006 17.01 17.44 16.82 17.09 697,207 -0.05(-0.29%)
Oct 10, 2006 17.47 17.47 16.90 17.14 436,360 -0.33(-1.89%)
Oct 09, 2006 17.15 17.49 17.02 17.47 467,007 +0.24(+1.39%)
Oct 06, 2006 17.57 17.57 16.91 17.23 411,179 -0.41(-2.32%)
Oct 05, 2006 17.45 17.66 16.96 17.64 534,354 +0.22(+1.26%)
Oct 04, 2006 16.45 17.45 16.38 17.42 574,061 +0.85(+5.13%)
Oct 03, 2006 16.96 17.07 16.44 16.57 758,764 -0.49(-2.87%)
Oct 02, 2006 16.94 17.46 16.93 17.06 621,153 +0.01(+0.06%)
Sep 29, 2006 17.05 17.68 16.93 17.05 446,480 +0.05(+0.29%)
Sep 28, 2006 17.12 17.18 16.79 17.00 358,645 +0.00(+0.00%)
Sep 27, 2006 17.13 17.25 16.78 17.00 504,023 -0.12(-0.70%)
Sep 26, 2006 16.74 17.24 16.72 17.12 687,069 +0.31(+1.84%)
Sep 25, 2006 16.24 16.91 16.15 16.81 559,663 +0.74(+4.60%)
Sep 22, 2006 16.15 16.25 15.92 16.07 316,290 -0.10(-0.62%)
Sep 21, 2006 16.33 16.50 16.01 16.17 438,123 -0.25(-1.52%)
Sep 20, 2006 16.07 16.50 15.98 16.42 398,551 +0.50(+3.14%)
Sep 19, 2006 16.23 16.31 15.45 15.92 478,771 -0.33(-2.03%)
Sep 18, 2006 16.00 16.54 15.82 16.25 550,525 +0.25(+1.56%)
Sep 15, 2006 15.90 16.15 15.78 16.00 936,014 +0.34(+2.17%)
Sep 14, 2006 15.80 15.80 15.30 15.66 357,877 -0.22(-1.39%)
Sep 13, 2006 16.00 16.05 15.50 15.88 395,600 -0.08(-0.50%)
Sep 12, 2006 14.91 16.26 14.77 15.96 527,334 +1.10(+7.40%)
Sep 11, 2006 14.29 14.95 14.28 14.86 476,816 +0.48(+3.34%)
Sep 08, 2006 14.44 14.46 14.05 14.38 172,119 +0.05(+0.35%)
Sep 07, 2006 13.99 14.61 13.99 14.33 309,000 +0.30(+2.14%)
Sep 06, 2006 14.48 14.51 14.01 14.03 190,198 -0.59(-4.04%)
Sep 05, 2006 14.70 14.74 14.37 14.62 180,778 +0.17(+1.18%)
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.