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 (%)
Dec 30, 2005 11.87 11.87 11.50 11.67 286,646 -0.30(-2.47%)
Dec 29, 2005 12.12 12.21 11.81 11.96 250,635 -0.20(-1.62%)
Dec 28, 2005 11.90 12.22 11.85 12.16 352,672 +0.33(+2.75%)
Dec 27, 2005 11.74 11.98 11.74 11.83 282,198 +0.09(+0.76%)
Dec 23, 2005 11.55 11.83 11.55 11.75 334,524 +0.19(+1.62%)
Dec 22, 2005 11.33 11.61 11.13 11.56 454,984 +0.21(+1.82%)
Dec 21, 2005 11.42 11.58 11.21 11.35 242,953 +0.03(+0.26%)
Dec 20, 2005 11.22 11.51 11.13 11.32 354,366 +0.12(+1.06%)
Dec 19, 2005 11.44 11.53 11.16 11.20 376,720 -0.33(-2.82%)
Dec 16, 2005 11.70 11.78 11.43 11.53 489,039 -0.09(-0.76%)
Dec 15, 2005 11.88 11.88 11.44 11.62 497,959 -0.18(-1.50%)
Dec 14, 2005 12.14 12.17 11.52 11.79 477,504 -0.35(-2.84%)
Dec 13, 2005 12.05 12.24 11.99 12.14 395,964 +0.07(+0.57%)
Dec 12, 2005 11.96 12.22 11.80 12.07 822,559 +0.22(+1.83%)
Dec 09, 2005 12.09 12.13 11.67 11.85 930,623 -0.32(-2.59%)
Dec 08, 2005 12.39 12.74 12.01 12.17 747,117 -0.46(-3.67%)
Dec 07, 2005 13.00 13.07 12.53 12.63 567,655 -0.48(-3.68%)
Dec 06, 2005 13.26 13.50 13.08 13.12 187,099 -0.03(-0.22%)
Dec 05, 2005 13.32 13.32 12.94 13.15 223,629 -0.17(-1.26%)
Dec 02, 2005 13.60 13.64 13.14 13.31 299,715 -0.35(-2.53%)
Dec 01, 2005 13.43 13.66 13.29 13.66 421,739 +0.41(+3.13%)
Nov 30, 2005 12.97 13.54 12.88 13.24 383,361 +0.46(+3.63%)
Nov 29, 2005 12.82 13.12 12.63 12.78 176,479 +0.15(+1.17%)
Nov 28, 2005 12.72 12.80 12.47 12.63 189,129 -0.36(-2.73%)
Nov 25, 2005 12.73 13.01 12.73 12.99 120,794 +0.19(+1.46%)
Nov 23, 2005 12.91 13.01 12.74 12.80 156,254 -0.12(-0.92%)
Nov 22, 2005 12.75 13.01 12.64 12.92 173,332 +0.13(+1.00%)
Nov 21, 2005 13.08 13.10 12.55 12.79 488,653 -0.22(-1.67%)
Nov 18, 2005 12.70 13.01 12.58 13.01 521,644 +0.40(+3.21%)
Nov 17, 2005 11.97 12.82 11.84 12.60 809,170 +0.54(+4.50%)
Nov 16, 2005 12.32 12.32 11.94 12.06 774,412 -0.25(-2.00%)
Nov 15, 2005 12.77 12.82 12.27 12.31 776,715 -0.47(-3.70%)
Nov 14, 2005 12.91 13.42 12.68 12.78 1,103,276 -0.17(-1.29%)
Nov 11, 2005 12.33 13.12 12.33 12.95 1,054,205 +0.37(+2.98%)
Nov 10, 2005 12.35 12.60 12.09 12.57 412,995 +0.25(+2.00%)
Nov 09, 2005 12.31 12.46 12.02 12.33 386,280 +0.02(+0.16%)
Nov 08, 2005 11.75 12.33 11.67 12.31 539,435 +0.49(+4.17%)
Nov 07, 2005 11.64 11.93 11.61 11.81 283,736 +0.21(+1.78%)
Nov 04, 2005 11.80 11.89 11.52 11.61 301,704 -0.11(-0.93%)
Nov 03, 2005 11.14 11.82 11.09 11.72 706,886 +0.68(+6.17%)
Nov 02, 2005 10.45 11.05 10.36 11.04 330,828 +0.58(+5.57%)
Nov 01, 2005 10.54 10.62 10.24 10.45 353,382 -0.15(-1.40%)
Oct 31, 2005 10.67 10.75 10.50 10.60 464,333 -0.06(-0.56%)
Oct 28, 2005 10.35 10.80 10.16 10.66 476,221 +0.30(+2.85%)
Oct 27, 2005 10.20 10.51 10.20 10.36 430,267 +0.10(+0.96%)
Oct 26, 2005 10.19 10.41 10.01 10.27 407,726 +0.05(+0.48%)
Oct 25, 2005 10.18 10.33 9.862 10.22 435,089 +0.02(+0.19%)
Oct 24, 2005 9.951 10.22 9.891 10.20 391,289 +0.28(+2.78%)
Oct 21, 2005 10.24 10.35 9.813 9.921 1,118,493 -0.38(-3.73%)
Oct 20, 2005 9.172 10.37 9.122 10.31 1,813,241 -0.14(-1.32%)
Oct 19, 2005 10.46 10.48 9.813 10.44 1,358,094 -0.10(-0.94%)
Oct 18, 2005 10.84 10.84 10.42 10.54 434,437 -0.30(-2.73%)
Oct 17, 2005 10.85 10.90 10.46 10.84 364,733 +0.05(+0.46%)
Oct 14, 2005 10.76 10.92 10.56 10.79 531,918 +0.06(+0.55%)
Oct 13, 2005 10.55 10.80 10.44 10.73 740,481 +0.23(+2.16%)
Oct 12, 2005 10.55 10.58 10.35 10.50 683,619 -0.11(-1.02%)
Oct 11, 2005 10.60 10.85 10.52 10.61 1,163,528 +0.14(+1.32%)
Oct 10, 2005 10.81 10.84 10.38 10.47 739,667 +0.12(+1.14%)
Oct 07, 2005 9.901 10.45 9.891 10.35 538,873 +0.48(+4.89%)
Oct 06, 2005 10.20 10.28 9.872 9.872 1,167,058 -0.35(-3.38%)
Oct 05, 2005 10.72 10.78 10.22 10.22 222,975 -0.59(-5.47%)
Oct 04, 2005 10.70 10.94 10.68 10.81 390,884 +0.13(+1.20%)
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.