Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.20 17.44 16.88 16.99 403,909 -0.17(-0.98%)
Nov 29, 2006 17.12 17.53 16.99 17.16 411,497 +0.22(+1.28%)
Nov 28, 2006 16.62 17.00 16.55 16.94 368,263 +0.28(+1.66%)
Nov 27, 2006 16.97 17.13 16.55 16.67 496,502 -0.36(-2.14%)
Nov 24, 2006 17.13 17.21 16.81 17.03 91,837 -0.06(-0.35%)
Nov 22, 2006 16.81 17.13 16.66 17.09 133,654 +0.35(+2.06%)
Nov 21, 2006 16.59 16.81 16.43 16.74 243,358 +0.18(+1.07%)
Nov 20, 2006 16.51 16.57 16.29 16.57 230,985 +0.16(+0.96%)
Nov 17, 2006 16.68 16.68 16.31 16.41 204,975 -0.33(-1.94%)
Nov 16, 2006 16.97 16.99 16.39 16.73 493,772 -0.15(-0.88%)
Nov 15, 2006 16.73 16.98 16.42 16.88 355,258 +0.12(+0.71%)
Nov 14, 2006 15.82 16.76 15.82 16.76 309,494 +0.80(+5.00%)
Nov 13, 2006 15.81 16.19 15.70 15.97 337,639 +0.03(+0.19%)
Nov 10, 2006 15.63 15.97 15.58 15.94 159,515 +0.36(+2.28%)
Nov 09, 2006 16.16 16.21 15.57 15.58 308,878 -0.44(-2.77%)
Nov 08, 2006 15.87 16.13 15.64 16.02 359,642 +0.04(+0.25%)
Nov 07, 2006 15.52 16.11 15.47 15.98 437,342 +0.54(+3.51%)
Nov 06, 2006 14.90 15.52 14.83 15.44 336,317 +0.64(+4.33%)
Nov 03, 2006 14.69 15.00 14.52 14.80 278,251 +0.12(+0.81%)
Nov 02, 2006 14.77 14.87 14.49 14.68 352,816 -0.20(-1.33%)
Nov 01, 2006 15.47 15.59 14.83 14.88 380,874 -0.62(-4.01%)
Oct 31, 2006 15.36 15.56 15.19 15.50 470,775 +0.15(+0.96%)
Oct 30, 2006 15.27 15.58 14.77 15.35 427,426 +0.01(+0.06%)
Oct 27, 2006 16.01 16.15 15.32 15.34 453,573 -0.81(-5.01%)
Oct 26, 2006 15.88 16.16 15.58 16.15 599,127 +0.29(+1.80%)
Oct 25, 2006 15.73 16.22 15.51 15.87 592,560 +0.17(+1.07%)
Oct 24, 2006 15.77 16.06 15.52 15.70 361,094 -0.08(-0.50%)
Oct 23, 2006 16.05 16.06 15.65 15.78 448,721 -0.33(-2.02%)
Oct 20, 2006 16.46 16.46 16.05 16.10 316,145 -0.32(-1.92%)
Oct 19, 2006 16.45 16.86 16.27 16.42 356,683 -0.06(-0.36%)
Oct 18, 2006 17.34 17.59 16.28 16.48 545,544 -0.66(-3.86%)
Oct 17, 2006 17.60 17.60 16.86 17.14 330,614 -0.50(-2.85%)
Oct 16, 2006 17.09 17.65 17.09 17.64 376,943 +0.55(+3.23%)
Oct 13, 2006 16.67 17.21 16.50 17.09 403,887 +0.52(+3.15%)
Oct 12, 2006 16.71 16.86 16.42 16.57 623,810 -0.29(-1.70%)
Oct 11, 2006 16.77 17.20 16.59 16.85 707,027 -0.05(-0.29%)
Oct 10, 2006 17.23 17.23 16.67 16.90 442,506 -0.33(-1.89%)
Oct 09, 2006 16.91 17.25 16.78 17.23 473,584 +0.24(+1.39%)
Oct 06, 2006 17.33 17.33 16.68 16.99 416,970 -0.40(-2.32%)
Oct 05, 2006 17.21 17.41 16.72 17.39 541,880 +0.22(+1.26%)
Oct 04, 2006 16.22 17.21 16.15 17.18 582,146 +0.84(+5.13%)
Oct 03, 2006 16.72 16.83 16.21 16.34 769,451 -0.48(-2.87%)
Oct 02, 2006 16.70 17.22 16.69 16.82 629,901 +0.01(+0.06%)
Sep 29, 2006 16.81 17.43 16.69 16.81 452,768 +0.05(+0.29%)
Sep 28, 2006 16.88 16.94 16.56 16.76 363,696 +0.00(+0.00%)
Sep 27, 2006 16.89 17.01 16.55 16.76 511,122 -0.12(-0.70%)
Sep 26, 2006 16.51 17.00 16.49 16.88 696,746 +0.31(+1.84%)
Sep 25, 2006 16.01 16.68 15.93 16.58 567,545 +0.73(+4.60%)
Sep 22, 2006 15.93 16.02 15.70 15.85 320,744 -0.10(-0.62%)
Sep 21, 2006 16.10 16.27 15.79 15.95 444,293 -0.25(-1.52%)
Sep 20, 2006 15.85 16.27 15.76 16.19 404,164 +0.49(+3.14%)
Sep 19, 2006 16.00 16.08 15.24 15.70 485,514 -0.33(-2.03%)
Sep 18, 2006 15.78 16.31 15.60 16.02 558,279 +0.25(+1.56%)
Sep 15, 2006 15.68 15.93 15.56 15.78 949,197 +0.34(+2.17%)
Sep 14, 2006 15.58 15.58 15.09 15.44 362,917 -0.22(-1.39%)
Sep 13, 2006 15.78 15.83 15.28 15.66 401,171 -0.08(-0.50%)
Sep 12, 2006 14.70 16.03 14.56 15.74 534,761 +1.08(+7.40%)
Sep 11, 2006 14.09 14.74 14.08 14.65 483,531 +0.47(+3.34%)
Sep 08, 2006 14.24 14.26 13.85 14.18 174,543 +0.05(+0.35%)
Sep 07, 2006 13.80 14.41 13.80 14.13 313,352 +0.30(+2.14%)
Sep 06, 2006 14.28 14.31 13.82 13.84 192,876 -0.58(-4.04%)
Sep 05, 2006 14.50 14.54 14.17 14.42 183,324 +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.