Skip to main content

Advanced Energy (NQ: AEIS )

99.24 +0.27 (+0.27%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.26 10.68 10.26 10.59 319,254 +0.31(+2.97%)
Sep 29, 2005 10.45 10.52 9.873 10.29 1,453,593 -0.21(-1.97%)
Sep 28, 2005 10.83 10.87 10.48 10.49 1,138,423 +0.13(+1.23%)
Sep 27, 2005 10.71 10.71 10.34 10.36 744,822 -0.40(-3.75%)
Sep 26, 2005 10.68 10.86 10.67 10.77 284,579 +0.20(+1.86%)
Sep 23, 2005 10.57 10.68 10.34 10.57 249,256 +0.06(+0.56%)
Sep 22, 2005 10.51 10.61 10.24 10.51 316,282 +0.03(+0.28%)
Sep 21, 2005 10.81 10.81 10.28 10.48 652,425 -0.29(-2.65%)
Sep 20, 2005 11.30 11.41 10.75 10.77 443,031 -0.59(-5.20%)
Sep 19, 2005 11.27 11.46 11.10 11.36 313,390 +0.08(+0.70%)
Sep 16, 2005 11.24 11.37 11.13 11.28 1,111,339 +0.19(+1.69%)
Sep 15, 2005 11.51 11.57 10.88 11.09 704,933 -0.46(-4.00%)
Sep 14, 2005 11.61 11.75 11.40 11.56 396,518 -0.07(-0.59%)
Sep 13, 2005 12.19 12.21 11.60 11.62 790,823 -0.61(-4.99%)
Sep 12, 2005 12.35 12.67 12.21 12.24 581,717 -0.18(-1.43%)
Sep 09, 2005 12.17 12.54 12.17 12.41 523,747 +0.26(+2.11%)
Sep 08, 2005 12.16 12.20 11.91 12.16 393,118 +0.04(+0.33%)
Sep 07, 2005 11.91 12.22 11.84 12.12 535,674 +0.12(+0.98%)
Sep 06, 2005 11.76 12.06 11.72 12.00 644,413 +0.30(+2.52%)
Sep 02, 2005 11.57 11.89 11.53 11.70 325,209 +0.14(+1.19%)
Sep 01, 2005 11.95 11.95 11.46 11.57 761,005 -0.17(-1.43%)
Aug 31, 2005 11.62 11.85 11.50 11.73 649,443 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.65 319,946 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,548 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,027 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,834 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,172 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.63 655,694 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,820 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,547 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.64 11.87 1,211,029 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,312 +0.94(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.00 1,369,948 +0.08(+0.72%)
Aug 15, 2005 10.77 10.99 10.58 10.93 1,613,160 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,831,151 +0.63(+6.30%)
Aug 11, 2005 9.705 10.24 9.676 9.991 623,706 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.715 579,716 -0.10(-1.00%)
Aug 09, 2005 9.499 9.863 9.420 9.814 338,845 +0.35(+3.75%)
Aug 08, 2005 9.538 9.597 9.371 9.459 224,375 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.036 9.499 328,958 +0.41(+4.55%)
Aug 04, 2005 9.597 9.646 9.075 9.085 474,925 -0.57(-5.91%)
Aug 03, 2005 9.696 9.705 9.548 9.656 315,648 +0.01(+0.10%)
Aug 02, 2005 9.479 9.646 9.420 9.646 363,792 +0.24(+2.51%)
Aug 01, 2005 9.479 9.686 9.312 9.410 436,913 -0.02(-0.21%)
Jul 29, 2005 8.918 9.508 8.918 9.430 841,324 +0.52(+5.86%)
Jul 28, 2005 9.154 9.154 8.819 8.908 638,427 -0.08(-0.88%)
Jul 27, 2005 9.351 9.351 8.800 8.987 644,392 -0.36(-3.89%)
Jul 26, 2005 9.617 9.636 9.302 9.351 395,985 -0.27(-2.76%)
Jul 25, 2005 9.597 9.774 9.597 9.617 254,737 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.597 9.597 436,204 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.784 10.02 777,802 -0.46(-4.41%)
Jul 20, 2005 9.351 10.56 9.056 10.48 1,060,210 +1.11(+11.87%)
Jul 19, 2005 9.006 9.430 9.006 9.371 369,636 +0.38(+4.27%)
Jul 18, 2005 9.381 9.548 8.947 8.987 209,915 -0.41(-4.40%)
Jul 15, 2005 9.154 9.479 9.026 9.400 638,344 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.957 9.223 526,766 +0.26(+2.85%)
Jul 13, 2005 8.603 9.184 8.554 8.967 540,205 +0.36(+4.23%)
Jul 12, 2005 8.042 8.711 7.963 8.603 943,022 +0.56(+6.98%)
Jul 11, 2005 7.914 8.160 7.776 8.042 434,540 +0.09(+1.11%)
Jul 08, 2005 7.638 8.002 7.638 7.953 442,718 +0.31(+4.12%)
Jul 07, 2005 7.628 7.786 7.619 7.638 229,988 -0.22(-2.76%)
Jul 06, 2005 7.924 7.943 7.737 7.855 353,260 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.776 7.914 435,733 -0.02(-0.31%)
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.