Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.65 10.73 10.48 10.58 465,180 -0.06(-0.56%)
Oct 28, 2005 10.34 10.78 10.14 10.64 477,089 +0.30(+2.86%)
Oct 27, 2005 10.18 10.49 10.18 10.35 431,051 +0.10(+0.96%)
Oct 26, 2005 10.17 10.40 9.992 10.25 408,470 +0.05(+0.48%)
Oct 25, 2005 10.16 10.31 9.844 10.20 435,883 +0.02(+0.19%)
Oct 24, 2005 9.932 10.20 9.873 10.18 392,003 +0.28(+2.78%)
Oct 21, 2005 10.22 10.33 9.795 9.903 1,120,532 -0.38(-3.73%)
Oct 20, 2005 9.155 10.36 9.106 10.29 1,816,547 -0.14(-1.32%)
Oct 19, 2005 10.44 10.46 9.795 10.42 1,360,570 -0.10(-0.94%)
Oct 18, 2005 10.82 10.82 10.40 10.52 435,229 -0.30(-2.73%)
Oct 17, 2005 10.83 10.88 10.44 10.82 365,398 +0.05(+0.46%)
Oct 14, 2005 10.74 10.90 10.54 10.77 532,888 +0.06(+0.55%)
Oct 13, 2005 10.53 10.78 10.42 10.71 741,832 +0.23(+2.16%)
Oct 12, 2005 10.53 10.56 10.33 10.48 684,865 -0.11(-1.02%)
Oct 11, 2005 10.58 10.83 10.50 10.59 1,165,649 +0.14(+1.32%)
Oct 10, 2005 10.79 10.82 10.37 10.45 741,016 +0.12(+1.14%)
Oct 07, 2005 9.883 10.43 9.873 10.34 539,856 +0.48(+4.90%)
Oct 06, 2005 10.18 10.26 9.854 9.854 1,169,186 -0.34(-3.38%)
Oct 05, 2005 10.70 10.76 10.20 10.20 223,381 -0.59(-5.47%)
Oct 04, 2005 10.68 10.92 10.66 10.79 391,596 +0.13(+1.20%)
Oct 03, 2005 10.57 10.72 10.23 10.66 748,550 +0.07(+0.65%)
Sep 30, 2005 10.26 10.68 10.26 10.59 319,230 +0.31(+2.97%)
Sep 29, 2005 10.45 10.52 9.873 10.29 1,453,484 -0.21(-1.97%)
Sep 28, 2005 10.83 10.87 10.48 10.49 1,138,338 +0.13(+1.23%)
Sep 27, 2005 10.71 10.71 10.34 10.37 744,766 -0.40(-3.75%)
Sep 26, 2005 10.68 10.86 10.67 10.77 284,557 +0.20(+1.86%)
Sep 23, 2005 10.57 10.68 10.34 10.57 249,237 +0.06(+0.56%)
Sep 22, 2005 10.51 10.61 10.24 10.51 316,258 +0.03(+0.28%)
Sep 21, 2005 10.81 10.81 10.28 10.48 652,376 -0.29(-2.65%)
Sep 20, 2005 11.30 11.41 10.75 10.77 442,998 -0.59(-5.20%)
Sep 19, 2005 11.27 11.46 11.10 11.36 313,366 +0.08(+0.70%)
Sep 16, 2005 11.24 11.37 11.13 11.28 1,111,255 +0.19(+1.69%)
Sep 15, 2005 11.51 11.57 10.88 11.09 704,880 -0.46(-4.00%)
Sep 14, 2005 11.62 11.75 11.40 11.56 396,489 -0.07(-0.59%)
Sep 13, 2005 12.19 12.21 11.60 11.63 790,763 -0.61(-4.99%)
Sep 12, 2005 12.35 12.67 12.21 12.24 581,673 -0.18(-1.43%)
Sep 09, 2005 12.17 12.54 12.17 12.41 523,708 +0.26(+2.11%)
Sep 08, 2005 12.16 12.20 11.91 12.16 393,089 +0.04(+0.33%)
Sep 07, 2005 11.91 12.22 11.84 12.12 535,634 +0.12(+0.98%)
Sep 06, 2005 11.76 12.06 11.72 12.00 644,365 +0.30(+2.52%)
Sep 02, 2005 11.57 11.89 11.53 11.70 325,185 +0.14(+1.19%)
Sep 01, 2005 11.95 11.95 11.46 11.57 760,948 -0.17(-1.43%)
Aug 31, 2005 11.63 11.85 11.50 11.73 649,395 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.66 319,923 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,507 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,004 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,815 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,126 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.64 655,645 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,789 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,458 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.65 11.87 1,210,938 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,111 +0.95(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.01 1,369,845 +0.08(+0.72%)
Aug 15, 2005 10.77 11.00 10.58 10.93 1,613,039 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,830,639 +0.63(+6.30%)
Aug 11, 2005 9.706 10.24 9.677 9.992 623,659 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.716 579,672 -0.10(-1.00%)
Aug 09, 2005 9.499 9.864 9.421 9.814 338,819 +0.35(+3.75%)
Aug 08, 2005 9.539 9.598 9.371 9.460 224,358 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.037 9.499 328,933 +0.41(+4.55%)
Aug 04, 2005 9.598 9.647 9.076 9.086 474,890 -0.57(-5.91%)
Aug 03, 2005 9.696 9.706 9.549 9.657 315,624 +0.01(+0.10%)
Aug 02, 2005 9.480 9.647 9.421 9.647 363,765 +0.24(+2.51%)
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.