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 (%)
Jan 31, 2005 6.913 7.070 6.863 7.051 178,072 +0.20(+2.88%)
Jan 28, 2005 7.228 7.228 6.804 6.853 184,892 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.932 7.130 168,167 +0.10(+1.40%)
Jan 26, 2005 6.952 7.061 6.784 7.031 155,825 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.814 6.873 213,709 +0.09(+1.31%)
Jan 24, 2005 6.972 7.021 6.706 6.784 335,174 -0.26(-3.64%)
Jan 21, 2005 7.070 7.208 6.913 7.041 197,513 -0.03(-0.42%)
Jan 20, 2005 7.277 7.347 7.031 7.070 659,026 -0.17(-2.32%)
Jan 19, 2005 7.573 7.573 7.159 7.238 298,416 -0.33(-4.30%)
Jan 18, 2005 7.504 7.721 7.504 7.563 229,248 +0.01(+0.13%)
Jan 14, 2005 7.662 7.662 7.504 7.554 379,944 +0.03(+0.39%)
Jan 13, 2005 7.849 7.849 7.504 7.524 189,397 -0.21(-2.68%)
Jan 12, 2005 7.780 7.820 7.573 7.731 217,462 +0.08(+1.03%)
Jan 11, 2005 7.958 7.958 7.573 7.652 327,027 -0.28(-3.48%)
Jan 10, 2005 7.889 7.997 7.889 7.928 264,808 +0.02(+0.25%)
Jan 07, 2005 7.997 8.195 7.869 7.909 427,520 -0.07(-0.87%)
Jan 06, 2005 8.135 8.323 7.978 7.978 395,108 -0.11(-1.34%)
Jan 05, 2005 7.958 8.195 7.820 8.086 858,425 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.938 611,664 -0.82(-9.35%)
Jan 03, 2005 9.062 9.191 8.737 8.757 304,150 -0.25(-2.74%)
Dec 31, 2004 9.072 9.171 8.727 9.003 227,864 +0.00(+0.00%)
Dec 30, 2004 8.993 9.141 8.974 9.003 207,785 +0.01(+0.11%)
Dec 29, 2004 8.855 9.102 8.855 8.993 257,678 +0.07(+0.77%)
Dec 28, 2004 8.569 9.033 8.569 8.924 362,231 +0.40(+4.75%)
Dec 27, 2004 8.609 8.628 8.451 8.520 319,132 +0.04(+0.47%)
Dec 23, 2004 8.412 8.559 8.392 8.481 253,419 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.431 8.461 533,104 +0.00(+0.00%)
Dec 21, 2004 8.293 8.550 8.293 8.461 633,498 +0.10(+1.18%)
Dec 20, 2004 8.628 8.638 8.283 8.362 582,895 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.273 8.520 1,043,696 +0.12(+1.41%)
Dec 16, 2004 8.185 8.628 8.185 8.402 566,670 +0.19(+2.28%)
Dec 15, 2004 8.273 8.273 8.027 8.214 465,566 +0.10(+1.22%)
Dec 14, 2004 8.106 8.214 7.987 8.116 240,642 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.086 582,084 +0.21(+2.63%)
Dec 10, 2004 7.987 8.066 7.741 7.879 614,535 -0.07(-0.87%)
Dec 09, 2004 7.790 8.165 7.672 7.948 725,679 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.810 7.810 625,284 -0.12(-1.49%)
Dec 07, 2004 8.382 8.421 7.899 7.928 693,329 -0.45(-5.41%)
Dec 06, 2004 8.727 8.727 8.313 8.382 594,456 -0.17(-1.96%)
Dec 03, 2004 8.559 8.983 8.461 8.550 924,034 +0.15(+1.76%)
Dec 02, 2004 8.461 8.569 8.333 8.402 453,093 -0.10(-1.16%)
Dec 01, 2004 8.431 8.707 8.431 8.500 390,828 +0.07(+0.82%)
Nov 30, 2004 8.648 8.648 8.431 8.431 241,656 -0.19(-2.17%)
Nov 29, 2004 8.461 8.628 8.382 8.619 349,352 +0.14(+1.63%)
Nov 26, 2004 8.490 8.599 8.431 8.481 111,752 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,695 +0.15(+1.78%)
Nov 23, 2004 8.628 8.737 8.037 8.333 320,653 -0.28(-3.21%)
Nov 22, 2004 8.490 8.678 8.481 8.609 256,462 +0.21(+2.46%)
Nov 19, 2004 8.895 8.993 8.382 8.402 499,436 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.023 9.161 202,411 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.279 312,946 +0.26(+2.84%)
Nov 16, 2004 9.289 9.319 8.983 9.023 271,470 -0.23(-2.45%)
Nov 15, 2004 9.072 9.368 9.023 9.250 518,095 +0.12(+1.30%)
Nov 12, 2004 9.161 9.269 8.934 9.131 512,417 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.072 9.122 582,186 -0.20(-2.12%)
Nov 10, 2004 9.506 9.506 9.260 9.319 151,200 -0.22(-2.28%)
Nov 09, 2004 9.457 9.615 9.447 9.536 244,901 -0.07(-0.72%)
Nov 08, 2004 9.664 9.940 9.447 9.605 338,805 -0.15(-1.52%)
Nov 05, 2004 9.654 9.881 9.654 9.753 234,050 +0.06(+0.61%)
Nov 04, 2004 9.762 9.792 9.516 9.693 253,419 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.713 9.762 241,757 -0.07(-0.70%)
Nov 02, 2004 9.782 9.940 9.693 9.832 263,459 -0.04(-0.40%)
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.