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 (%)
Feb 28, 2007 19.68 20.03 19.43 19.86 521,893 +0.31(+1.56%)
Feb 27, 2007 20.36 20.51 19.46 19.55 1,077,732 -1.22(-5.89%)
Feb 26, 2007 20.27 20.94 20.03 20.78 860,910 +0.63(+3.13%)
Feb 23, 2007 20.12 20.44 19.90 20.15 571,141 -0.08(-0.39%)
Feb 22, 2007 19.92 20.30 19.85 20.23 800,847 +0.32(+1.58%)
Feb 21, 2007 19.52 20.06 19.27 19.91 394,444 +0.12(+0.60%)
Feb 20, 2007 19.71 19.93 19.29 19.79 455,953 -0.01(-0.05%)
Feb 16, 2007 19.97 20.01 19.72 19.80 362,361 -0.18(-0.89%)
Feb 15, 2007 19.70 20.02 19.62 19.98 451,433 +0.30(+1.50%)
Feb 14, 2007 19.22 20.02 19.03 19.68 623,189 +0.49(+2.57%)
Feb 13, 2007 18.97 19.43 18.96 19.19 318,869 +0.33(+1.72%)
Feb 12, 2007 18.85 19.00 18.61 18.86 293,360 +0.01(+0.05%)
Feb 09, 2007 19.00 19.52 18.81 18.85 641,425 -0.15(-0.78%)
Feb 08, 2007 19.54 19.62 18.85 19.00 1,331,870 -1.12(-5.59%)
Feb 07, 2007 17.43 20.61 17.43 20.13 2,212,558 +2.81(+16.23%)
Feb 06, 2007 17.21 17.44 16.96 17.32 657,747 +0.06(+0.34%)
Feb 05, 2007 17.63 17.69 17.23 17.26 371,822 -0.31(-1.74%)
Feb 02, 2007 17.64 17.93 17.51 17.56 493,935 +0.04(+0.22%)
Feb 01, 2007 17.19 17.83 17.18 17.52 358,483 +0.43(+2.54%)
Jan 31, 2007 16.77 17.27 16.47 17.09 577,825 +0.19(+1.11%)
Jan 30, 2007 16.77 17.00 16.68 16.90 315,020 +0.20(+1.18%)
Jan 29, 2007 16.58 16.89 16.36 16.70 462,868 -0.02(-0.12%)
Jan 26, 2007 16.50 16.91 16.16 16.72 418,420 +0.27(+1.62%)
Jan 25, 2007 16.95 17.15 16.38 16.46 460,017 -0.45(-2.68%)
Jan 24, 2007 16.95 17.17 16.84 16.91 770,426 +0.02(+0.12%)
Jan 23, 2007 16.60 17.16 16.58 16.89 359,881 +0.25(+1.48%)
Jan 22, 2007 16.60 16.74 16.21 16.65 579,590 +0.01(+0.06%)
Jan 19, 2007 16.59 16.91 16.43 16.64 1,369,963 -0.02(-0.12%)
Jan 18, 2007 18.17 18.17 16.31 16.66 1,152,938 -1.77(-9.58%)
Jan 17, 2007 18.31 18.45 18.20 18.42 350,231 +0.10(+0.54%)
Jan 16, 2007 18.74 18.74 18.20 18.32 552,214 -0.36(-1.95%)
Jan 12, 2007 18.54 18.70 18.45 18.69 256,554 +0.06(+0.32%)
Jan 11, 2007 18.78 18.79 18.53 18.63 401,959 -0.04(-0.21%)
Jan 10, 2007 18.22 18.75 18.18 18.67 345,359 +0.27(+1.45%)
Jan 09, 2007 18.60 18.67 18.18 18.40 543,326 -0.22(-1.17%)
Jan 08, 2007 18.37 18.86 18.22 18.62 844,714 +0.25(+1.34%)
Jan 05, 2007 18.64 18.64 18.04 18.37 503,932 -0.26(-1.38%)
Jan 04, 2007 18.48 18.69 18.08 18.63 508,536 +0.14(+0.75%)
Jan 03, 2007 18.86 18.97 18.14 18.49 508,096 -0.12(-0.64%)
Dec 29, 2006 18.49 19.06 18.44 18.61 404,388 +0.19(+1.02%)
Dec 28, 2006 18.45 18.65 18.34 18.42 175,322 -0.02(-0.11%)
Dec 27, 2006 18.52 18.54 18.41 18.44 308,078 +0.03(+0.16%)
Dec 26, 2006 17.93 18.56 17.70 18.41 260,297 +0.52(+2.92%)
Dec 22, 2006 17.91 18.04 17.69 17.89 113,835 +0.01(+0.06%)
Dec 21, 2006 18.11 18.26 17.72 17.88 259,548 -0.18(-0.98%)
Dec 20, 2006 17.83 18.31 17.79 18.06 301,731 +0.30(+1.67%)
Dec 19, 2006 17.78 17.93 17.58 17.76 290,890 -0.09(-0.50%)
Dec 18, 2006 18.07 18.34 17.74 17.85 491,680 -0.17(-0.93%)
Dec 15, 2006 17.88 18.07 17.81 18.02 429,659 +0.21(+1.16%)
Dec 14, 2006 17.78 17.91 17.65 17.81 337,604 +0.07(+0.39%)
Dec 13, 2006 18.22 18.28 17.66 17.74 659,447 -0.38(-2.12%)
Dec 12, 2006 18.21 18.27 17.72 18.12 315,920 +0.01(+0.05%)
Dec 11, 2006 17.91 18.39 17.88 18.11 285,417 +0.25(+1.38%)
Dec 08, 2006 17.88 18.22 17.54 17.87 270,163 -0.06(-0.33%)
Dec 07, 2006 17.88 18.35 17.76 17.93 325,558 +0.11(+0.61%)
Dec 06, 2006 17.67 18.11 17.35 17.82 313,596 +0.13(+0.72%)
Dec 05, 2006 17.61 17.99 17.53 17.69 383,025 +0.15(+0.84%)
Dec 04, 2006 16.91 17.81 16.80 17.54 509,666 +0.72(+4.28%)
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.