Skip to main content

Advanced Energy (NQ: AEIS )

101.69 -0.33 (-0.32%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.388 9.555 9.368 9.408 191,354 -0.07(-0.73%)
May 27, 2005 9.565 9.565 9.406 9.477 174,877 -0.07(-0.72%)
May 26, 2005 9.072 9.565 9.062 9.546 444,328 +0.18(+1.89%)
May 25, 2005 9.368 9.457 9.151 9.368 306,727 -0.15(-1.55%)
May 24, 2005 9.634 9.634 9.427 9.516 354,524 -0.19(-1.93%)
May 23, 2005 9.782 9.861 9.644 9.703 235,541 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.634 9.792 344,728 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.782 763,981 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,084 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.32 10.65 208,863 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,954 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,434 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,893 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.31 399,281 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.920 10.45 557,622 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,241 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,396 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,940 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,918 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,149 -0.03(-0.28%)
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.