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 (%)
Oct 31, 2006 15.34 15.53 15.16 15.47 471,634 +0.15(+0.96%)
Oct 30, 2006 15.24 15.55 14.75 15.33 428,205 +0.01(+0.06%)
Oct 27, 2006 15.99 16.12 15.30 15.32 454,400 -0.81(-5.01%)
Oct 26, 2006 15.85 16.13 15.55 16.12 600,219 +0.29(+1.80%)
Oct 25, 2006 15.70 16.19 15.48 15.84 593,640 +0.17(+1.07%)
Oct 24, 2006 15.74 16.03 15.49 15.67 361,752 -0.08(-0.50%)
Oct 23, 2006 16.02 16.03 15.62 15.75 449,539 -0.32(-2.02%)
Oct 20, 2006 16.43 16.43 16.02 16.07 316,721 -0.32(-1.92%)
Oct 19, 2006 16.42 16.83 16.24 16.39 357,333 -0.06(-0.36%)
Oct 18, 2006 17.30 17.56 16.25 16.45 546,538 -0.66(-3.86%)
Oct 17, 2006 17.57 17.57 16.83 17.11 331,217 -0.50(-2.85%)
Oct 16, 2006 17.06 17.62 17.06 17.61 377,630 +0.55(+3.23%)
Oct 13, 2006 16.63 17.18 16.47 17.06 404,624 +0.52(+3.15%)
Oct 12, 2006 16.68 16.83 16.39 16.54 624,947 -0.29(-1.70%)
Oct 11, 2006 16.74 17.17 16.56 16.82 708,316 -0.05(-0.29%)
Oct 10, 2006 17.20 17.20 16.63 16.87 443,312 -0.32(-1.89%)
Oct 09, 2006 16.88 17.22 16.75 17.20 474,448 +0.24(+1.39%)
Oct 06, 2006 17.29 17.29 16.64 16.96 417,730 -0.40(-2.32%)
Oct 05, 2006 17.18 17.38 16.69 17.36 542,868 +0.22(+1.26%)
Oct 04, 2006 16.19 17.18 16.12 17.15 583,207 +0.84(+5.13%)
Oct 03, 2006 16.69 16.80 16.18 16.31 770,853 -0.48(-2.87%)
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.