Skip to main content

Advanced Energy (NQ: AEIS )

102.00 -0.02 (-0.01%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.61 21.10 20.53 20.75 479,517 +0.23(+1.11%)
Mar 29, 2007 20.95 21.00 20.06 20.52 768,999 -0.32(-1.51%)
Mar 28, 2007 21.20 21.25 20.79 20.84 622,063 -0.18(-0.84%)
Mar 27, 2007 20.84 21.17 20.81 21.01 285,821 +0.12(+0.57%)
Mar 26, 2007 21.00 21.10 20.60 20.90 403,767 -0.12(-0.56%)
Mar 23, 2007 20.96 21.12 20.68 21.01 381,225 +0.01(+0.05%)
Mar 22, 2007 21.34 21.34 20.87 21.00 708,854 -0.16(-0.75%)
Mar 21, 2007 20.92 21.43 20.75 21.16 697,305 +0.32(+1.51%)
Mar 20, 2007 20.76 21.04 20.50 20.85 363,716 +0.04(+0.19%)
Mar 19, 2007 20.71 20.94 20.66 20.81 458,143 +0.30(+1.44%)
Mar 16, 2007 20.39 20.60 20.11 20.51 526,661 +0.11(+0.53%)
Mar 15, 2007 20.22 20.52 20.10 20.40 358,118 +0.21(+1.03%)
Mar 14, 2007 20.08 20.31 19.75 20.20 529,891 +0.12(+0.59%)
Mar 13, 2007 20.81 20.94 20.07 20.08 724,677 -0.73(-3.51%)
Mar 12, 2007 20.87 21.10 20.77 20.81 526,866 -0.19(-0.89%)
Mar 09, 2007 21.09 21.12 20.71 20.99 787,034 +0.58(+2.85%)
Mar 08, 2007 19.98 20.82 19.98 20.41 963,219 +0.68(+3.45%)
Mar 07, 2007 19.49 20.09 19.31 19.73 660,035 +0.25(+1.27%)
Mar 06, 2007 18.40 19.67 18.40 19.49 390,194 +1.01(+5.44%)
Mar 05, 2007 18.68 19.30 18.44 18.48 472,631 -0.31(-1.63%)
Mar 02, 2007 19.52 19.60 18.73 18.79 700,492 -0.94(-4.75%)
Mar 01, 2007 19.70 19.81 19.26 19.72 863,213 -0.14(-0.70%)
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%)
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.