Skip to main content

Advanced Energy (NQ: AEIS )

101.55 -0.47 (-0.46%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.65 24.65 23.31 24.16 843,329 +0.29(+1.20%)
Apr 27, 2007 24.56 24.65 23.80 23.88 782,116 -0.81(-3.28%)
Apr 26, 2007 22.85 25.61 21.81 24.68 2,281,612 +3.48(+16.42%)
Apr 25, 2007 22.54 22.94 20.99 21.20 1,612,631 -1.34(-5.95%)
Apr 24, 2007 23.44 23.59 22.44 22.54 745,586 -0.67(-2.89%)
Apr 23, 2007 22.98 23.35 22.71 23.21 349,763 +0.29(+1.25%)
Apr 20, 2007 22.99 23.16 22.53 22.93 300,550 +0.28(+1.22%)
Apr 19, 2007 22.72 23.20 22.04 22.65 513,515 -0.35(-1.50%)
Apr 18, 2007 23.10 23.39 22.84 23.00 354,406 +0.05(+0.21%)
Apr 17, 2007 23.40 23.43 22.83 22.95 515,795 -0.38(-1.65%)
Apr 16, 2007 23.32 23.48 22.93 23.33 586,173 +0.14(+0.59%)
Apr 13, 2007 23.06 23.27 22.37 23.20 841,184 +0.25(+1.07%)
Apr 12, 2007 21.91 23.07 21.80 22.95 742,190 +1.09(+5.01%)
Apr 11, 2007 22.41 22.48 21.64 21.85 532,710 -0.48(-2.16%)
Apr 10, 2007 22.14 22.37 22.12 22.34 308,198 +0.09(+0.40%)
Apr 09, 2007 22.15 22.41 21.90 22.25 503,054 +0.27(+1.21%)
Apr 05, 2007 21.43 21.98 21.41 21.98 250,267 +0.51(+2.39%)
Apr 04, 2007 21.69 21.69 21.16 21.47 442,690 -0.11(-0.50%)
Apr 03, 2007 21.17 21.91 21.10 21.58 481,475 +0.57(+2.72%)
Apr 02, 2007 20.71 21.23 20.71 21.01 414,912 +0.26(+1.24%)
Mar 30, 2007 20.61 21.10 20.53 20.75 479,481 +0.23(+1.11%)
Mar 29, 2007 20.96 21.01 20.06 20.52 768,942 -0.32(-1.51%)
Mar 28, 2007 21.20 21.25 20.79 20.84 622,017 -0.18(-0.84%)
Mar 27, 2007 20.84 21.17 20.81 21.02 285,800 +0.12(+0.57%)
Mar 26, 2007 21.01 21.10 20.60 20.90 403,736 -0.12(-0.56%)
Mar 23, 2007 20.97 21.12 20.68 21.02 381,197 +0.01(+0.05%)
Mar 22, 2007 21.34 21.34 20.87 21.01 708,801 -0.16(-0.75%)
Mar 21, 2007 20.92 21.43 20.75 21.16 697,252 +0.32(+1.51%)
Mar 20, 2007 20.76 21.05 20.50 20.85 363,689 +0.04(+0.19%)
Mar 19, 2007 20.71 20.94 20.66 20.81 458,108 +0.30(+1.44%)
Mar 16, 2007 20.39 20.60 20.11 20.51 526,622 +0.11(+0.53%)
Mar 15, 2007 20.22 20.52 20.10 20.40 358,092 +0.21(+1.03%)
Mar 14, 2007 20.08 20.32 19.75 20.20 529,852 +0.12(+0.59%)
Mar 13, 2007 20.81 20.94 20.07 20.08 724,622 -0.73(-3.51%)
Mar 12, 2007 20.87 21.10 20.77 20.81 526,827 -0.19(-0.89%)
Mar 09, 2007 21.09 21.12 20.71 21.00 786,975 +0.58(+2.85%)
Mar 08, 2007 19.98 20.82 19.98 20.41 963,147 +0.68(+3.45%)
Mar 07, 2007 19.49 20.09 19.31 19.73 659,985 +0.25(+1.27%)
Mar 06, 2007 18.40 19.67 18.40 19.49 390,165 +1.01(+5.44%)
Mar 05, 2007 18.68 19.30 18.44 18.48 472,596 -0.31(-1.63%)
Mar 02, 2007 19.53 19.61 18.73 18.79 700,439 -0.94(-4.75%)
Mar 01, 2007 19.70 19.81 19.26 19.72 863,148 -0.14(-0.70%)
Feb 28, 2007 19.68 20.03 19.43 19.86 521,854 +0.31(+1.56%)
Feb 27, 2007 20.36 20.51 19.46 19.56 1,077,652 -1.22(-5.89%)
Feb 26, 2007 20.28 20.94 20.03 20.78 860,845 +0.63(+3.13%)
Feb 23, 2007 20.12 20.44 19.90 20.15 571,098 -0.08(-0.39%)
Feb 22, 2007 19.92 20.31 19.85 20.23 800,787 +0.32(+1.58%)
Feb 21, 2007 19.53 20.06 19.27 19.91 394,414 +0.12(+0.60%)
Feb 20, 2007 19.71 19.93 19.29 19.79 455,919 -0.01(-0.05%)
Feb 16, 2007 19.97 20.01 19.72 19.80 362,334 -0.18(-0.89%)
Feb 15, 2007 19.70 20.02 19.63 19.98 451,399 +0.30(+1.50%)
Feb 14, 2007 19.22 20.02 19.03 19.68 623,142 +0.49(+2.57%)
Feb 13, 2007 18.97 19.43 18.96 19.19 318,845 +0.33(+1.73%)
Feb 12, 2007 18.86 19.00 18.61 18.87 293,338 +0.01(+0.05%)
Feb 09, 2007 19.00 19.53 18.81 18.86 641,377 -0.15(-0.78%)
Feb 08, 2007 19.55 19.63 18.86 19.00 1,331,770 -1.12(-5.59%)
Feb 07, 2007 17.44 20.61 17.44 20.13 2,212,392 +2.81(+16.23%)
Feb 06, 2007 17.21 17.45 16.96 17.32 657,698 +0.06(+0.34%)
Feb 05, 2007 17.63 17.69 17.23 17.26 371,794 -0.31(-1.74%)
Feb 02, 2007 17.64 17.93 17.51 17.56 493,898 +0.04(+0.22%)
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.