Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.68 14.01 13.51 13.90 569,206 +0.27(+1.95%)
May 30, 2006 13.67 14.10 13.55 13.64 546,254 -0.43(-3.08%)
May 26, 2006 13.33 14.24 13.26 14.07 482,179 +0.76(+5.70%)
May 25, 2006 13.34 13.47 13.18 13.31 372,308 +0.00(+0.00%)
May 24, 2006 13.72 13.74 13.02 13.31 943,020 -0.45(-3.30%)
May 23, 2006 14.20 14.44 13.75 13.77 286,543 -0.38(-2.72%)
May 22, 2006 14.02 14.20 13.64 14.15 533,078 -0.01(-0.07%)
May 19, 2006 14.32 14.48 13.89 14.16 368,670 -0.19(-1.31%)
May 18, 2006 14.32 14.91 14.26 14.35 414,670 +0.09(+0.62%)
May 17, 2006 14.50 14.72 13.96 14.26 596,122 -0.34(-2.30%)
May 16, 2006 14.49 14.82 14.35 14.59 403,162 +0.19(+1.30%)
May 15, 2006 14.72 14.72 14.09 14.41 536,612 -0.39(-2.66%)
May 12, 2006 15.13 15.44 14.77 14.80 521,332 -0.43(-2.85%)
May 11, 2006 15.86 15.90 15.16 15.24 386,016 -0.56(-3.56%)
May 10, 2006 16.46 16.47 15.75 15.80 382,406 -0.68(-4.13%)
May 09, 2006 16.48 16.89 16.40 16.48 617,858 -0.07(-0.42%)
May 08, 2006 16.72 16.78 16.46 16.55 362,253 -0.15(-0.89%)
May 05, 2006 16.94 17.16 16.66 16.69 706,815 -0.15(-0.88%)
May 04, 2006 15.93 16.91 15.83 16.84 855,205 +1.00(+6.29%)
May 03, 2006 14.98 15.93 14.95 15.85 1,138,282 +0.96(+6.42%)
May 02, 2006 14.65 15.07 14.65 14.89 500,100 +0.18(+1.21%)
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.