Skip to main content

Advanced Energy (NQ: AEIS )

101.49 +3.66 (+3.74%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.78 17.40 16.66 16.78 453,594 +0.05(+0.29%)
Sep 28, 2006 16.85 16.91 16.53 16.73 364,359 +0.00(+0.00%)
Sep 27, 2006 16.86 16.98 16.52 16.73 512,053 -0.12(-0.70%)
Sep 26, 2006 16.48 16.97 16.46 16.85 698,016 +0.31(+1.84%)
Sep 25, 2006 15.99 16.64 15.90 16.55 568,580 +0.73(+4.60%)
Sep 22, 2006 15.90 16.00 15.67 15.82 321,329 -0.10(-0.62%)
Sep 21, 2006 16.07 16.24 15.76 15.92 445,103 -0.25(-1.52%)
Sep 20, 2006 15.82 16.24 15.73 16.16 404,901 +0.49(+3.14%)
Sep 19, 2006 15.98 16.05 15.21 15.67 486,399 -0.32(-2.03%)
Sep 18, 2006 15.75 16.28 15.57 16.00 559,296 +0.25(+1.56%)
Sep 15, 2006 15.65 15.90 15.53 15.75 950,928 +0.33(+2.17%)
Sep 14, 2006 15.55 15.55 15.06 15.41 363,579 -0.22(-1.39%)
Sep 13, 2006 15.75 15.80 15.26 15.63 401,903 -0.08(-0.50%)
Sep 12, 2006 14.68 16.00 14.54 15.71 535,736 +1.08(+7.40%)
Sep 11, 2006 14.07 14.72 14.06 14.63 484,413 +0.47(+3.34%)
Sep 08, 2006 14.21 14.23 13.83 14.15 174,861 +0.05(+0.35%)
Sep 07, 2006 13.77 14.38 13.77 14.11 313,923 +0.30(+2.14%)
Sep 06, 2006 14.25 14.28 13.79 13.81 193,228 -0.58(-4.04%)
Sep 05, 2006 14.47 14.51 14.14 14.39 183,658 +0.17(+1.18%)
Sep 01, 2006 14.28 14.35 13.93 14.22 158,847 +0.08(+0.56%)
Aug 31, 2006 14.36 14.51 14.13 14.14 183,809 -0.15(-1.03%)
Aug 30, 2006 14.34 14.51 14.06 14.29 189,782 -0.01(-0.07%)
Aug 29, 2006 13.88 14.33 13.71 14.30 565,530 +0.43(+3.12%)
Aug 28, 2006 13.73 13.89 13.61 13.87 264,124 +0.19(+1.37%)
Aug 25, 2006 13.37 13.80 13.26 13.68 193,592 +0.21(+1.53%)
Aug 24, 2006 13.46 13.54 13.21 13.48 222,625 +0.12(+0.88%)
Aug 23, 2006 13.72 13.95 13.30 13.36 224,723 -0.28(-2.02%)
Aug 22, 2006 13.62 13.96 13.47 13.63 593,412 -0.06(-0.43%)
Aug 21, 2006 14.04 14.04 13.65 13.69 241,524 -0.32(-2.32%)
Aug 18, 2006 13.71 14.03 13.31 14.02 423,941 +0.33(+2.45%)
Aug 17, 2006 13.71 14.00 13.48 13.68 317,991 -0.06(-0.43%)
Aug 16, 2006 13.24 13.83 13.10 13.74 476,246 +0.56(+4.26%)
Aug 15, 2006 12.78 13.42 12.71 13.18 437,701 +0.61(+4.86%)
Aug 14, 2006 12.28 12.76 12.23 12.57 440,984 +0.48(+3.99%)
Aug 11, 2006 12.50 12.52 11.98 12.09 309,936 -0.43(-3.46%)
Aug 10, 2006 12.31 12.71 11.98 12.52 306,667 +0.13(+1.03%)
Aug 09, 2006 12.67 13.03 12.31 12.39 398,885 -0.09(-0.71%)
Aug 08, 2006 12.16 12.71 12.16 12.48 419,250 +0.39(+3.26%)
Aug 07, 2006 12.18 12.19 11.83 12.09 227,159 -0.15(-1.21%)
Aug 04, 2006 12.96 13.03 12.04 12.24 376,475 -0.54(-4.24%)
Aug 03, 2006 12.16 12.89 11.87 12.78 368,409 +0.47(+3.84%)
Aug 02, 2006 12.21 12.50 12.17 12.30 149,880 +0.14(+1.13%)
Aug 01, 2006 12.61 12.69 12.08 12.17 248,704 -0.57(-4.48%)
Jul 31, 2006 12.53 12.76 12.29 12.74 348,803 +0.14(+1.09%)
Jul 28, 2006 12.30 12.75 12.24 12.60 508,770 +0.35(+2.89%)
Jul 27, 2006 12.55 13.29 11.90 12.24 1,030,890 +0.72(+6.23%)
Jul 26, 2006 11.68 11.78 11.32 11.53 535,601 -0.22(-1.84%)
Jul 25, 2006 11.82 12.21 11.63 11.74 342,173 -0.02(-0.17%)
Jul 24, 2006 11.60 11.90 11.43 11.76 319,046 +0.29(+2.49%)
Jul 21, 2006 11.98 11.99 11.35 11.48 371,251 -0.57(-4.74%)
Jul 20, 2006 12.45 12.73 12.03 12.05 470,397 -0.38(-3.09%)
Jul 19, 2006 12.05 12.82 12.05 12.43 505,308 +0.62(+5.25%)
Jul 18, 2006 11.72 12.02 11.57 11.81 345,518 +0.22(+1.87%)
Jul 17, 2006 11.45 11.92 11.36 11.60 281,467 +0.15(+1.29%)
Jul 14, 2006 11.59 11.75 11.37 11.45 168,040 -0.14(-1.19%)
Jul 13, 2006 11.84 12.15 11.39 11.59 509,446 -0.32(-2.73%)
Jul 12, 2006 12.68 12.70 11.88 11.91 256,524 -0.82(-6.42%)
Jul 11, 2006 12.72 12.83 11.79 12.73 651,444 -0.13(-1.00%)
Jul 10, 2006 13.19 13.35 12.68 12.86 244,950 -0.20(-1.51%)
Jul 07, 2006 13.04 13.14 12.80 13.05 240,064 -0.03(-0.23%)
Jul 06, 2006 12.91 13.47 12.88 13.08 324,285 +0.22(+1.68%)
Jul 05, 2006 13.59 13.59 12.72 12.87 222,132 -0.65(-4.81%)
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.