Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.87 14.01 13.73 13.91 204,177 +0.11(+0.78%)
Mar 30, 2006 14.01 14.29 13.75 13.80 244,961 -0.15(-1.06%)
Mar 29, 2006 13.63 14.08 13.63 13.95 537,505 +0.31(+2.31%)
Mar 28, 2006 13.95 13.95 13.56 13.63 167,273 -0.31(-2.19%)
Mar 27, 2006 13.86 14.02 13.76 13.94 380,949 +0.12(+0.86%)
Mar 24, 2006 13.90 13.97 13.68 13.82 452,503 -0.07(-0.50%)
Mar 23, 2006 13.55 14.03 13.47 13.89 401,466 +0.30(+2.17%)
Mar 22, 2006 13.61 13.82 13.34 13.59 195,552 +0.03(+0.22%)
Mar 21, 2006 13.72 14.10 13.51 13.56 382,760 -0.22(-1.57%)
Mar 20, 2006 13.31 13.81 13.13 13.78 412,889 +0.56(+4.24%)
Mar 17, 2006 13.70 13.72 13.11 13.22 688,206 -0.40(-2.96%)
Mar 16, 2006 14.43 14.43 13.51 13.62 844,595 -0.69(-4.81%)
Mar 15, 2006 13.92 14.46 13.87 14.31 694,251 +0.43(+3.12%)
Mar 14, 2006 13.53 13.88 13.44 13.88 775,464 +0.29(+2.10%)
Mar 13, 2006 13.74 13.95 13.46 13.59 360,702 -0.05(-0.36%)
Mar 10, 2006 13.86 13.86 13.43 13.64 686,886 -0.19(-1.35%)
Mar 09, 2006 13.85 14.35 13.73 13.83 578,851 -0.02(-0.14%)
Mar 08, 2006 13.78 14.18 13.66 13.85 541,304 +0.05(+0.36%)
Mar 07, 2006 14.03 14.03 13.61 13.80 454,763 -0.26(-1.82%)
Mar 06, 2006 14.20 14.21 13.94 14.06 773,067 -0.14(-0.97%)
Mar 03, 2006 14.18 14.55 13.91 14.19 617,328 -0.29(-1.97%)
Mar 02, 2006 14.65 14.73 14.17 14.48 460,162 -0.24(-1.60%)
Mar 01, 2006 14.13 14.82 14.03 14.72 699,692 +0.72(+5.13%)
Feb 28, 2006 14.34 14.46 13.77 14.00 1,228,902 -0.34(-2.40%)
Feb 27, 2006 15.03 15.06 13.88 14.34 1,114,825 -1.05(-6.84%)
Feb 24, 2006 15.29 15.64 15.29 15.40 544,397 +0.11(+0.71%)
Feb 23, 2006 15.45 15.65 15.27 15.29 450,517 -0.26(-1.65%)
Feb 22, 2006 15.37 16.03 15.37 15.54 890,257 -0.21(-1.31%)
Feb 21, 2006 15.10 15.83 15.10 15.75 661,915 +0.60(+3.96%)
Feb 17, 2006 16.30 16.43 15.01 15.15 1,759,935 -0.60(-3.81%)
Feb 16, 2006 16.30 16.57 14.99 15.75 1,378,823 -0.13(-0.81%)
Feb 15, 2006 15.20 15.98 15.18 15.88 731,972 +0.70(+4.60%)
Feb 14, 2006 15.07 15.40 14.96 15.18 428,724 +0.20(+1.31%)
Feb 13, 2006 15.22 15.42 14.79 14.98 669,150 -0.37(-2.44%)
Feb 10, 2006 15.56 15.57 15.04 15.36 732,866 -0.30(-1.89%)
Feb 09, 2006 15.66 15.90 15.55 15.65 424,284 -0.04(-0.25%)
Feb 08, 2006 15.75 16.44 15.51 15.69 772,394 +0.56(+3.71%)
Feb 07, 2006 14.80 15.23 14.59 15.13 614,927 +0.23(+1.52%)
Feb 06, 2006 14.30 14.92 14.14 14.90 742,575 +0.59(+4.13%)
Feb 03, 2006 14.55 14.62 14.09 14.31 1,163,139 -0.47(-3.20%)
Feb 02, 2006 15.07 15.26 14.38 14.79 649,644 -0.42(-2.78%)
Feb 01, 2006 15.30 15.47 14.80 15.21 515,311 -0.23(-1.47%)
Jan 31, 2006 14.67 15.66 14.64 15.44 908,909 +0.68(+4.60%)
Jan 30, 2006 14.59 14.97 14.51 14.76 688,540 +0.19(+1.28%)
Jan 27, 2006 14.76 15.20 14.45 14.57 676,890 -0.19(-1.27%)
Jan 26, 2006 14.02 14.88 13.78 14.76 577,235 +0.80(+5.71%)
Jan 25, 2006 13.73 14.02 13.73 13.96 374,110 +0.08(+0.57%)
Jan 24, 2006 13.00 13.93 13.00 13.88 413,059 +0.10(+0.71%)
Jan 23, 2006 13.57 13.78 13.29 13.78 248,329 +0.28(+2.04%)
Jan 20, 2006 13.93 13.98 13.29 13.51 266,188 -0.37(-2.70%)
Jan 19, 2006 13.29 14.25 13.29 13.88 652,441 +0.73(+5.54%)
Jan 18, 2006 12.61 13.32 12.61 13.15 479,369 +0.25(+1.91%)
Jan 17, 2006 13.01 13.35 12.65 12.91 639,280 -0.85(-6.16%)
Jan 13, 2006 14.27 14.27 13.60 13.75 316,259 -0.38(-2.72%)
Jan 12, 2006 13.56 14.59 13.56 14.14 705,106 +0.43(+3.16%)
Jan 11, 2006 13.39 13.72 13.19 13.70 547,846 +0.36(+2.73%)
Jan 10, 2006 13.17 13.39 12.90 13.34 252,385 +0.05(+0.37%)
Jan 09, 2006 13.24 13.36 13.00 13.29 411,279 +0.15(+1.12%)
Jan 06, 2006 12.59 13.36 12.45 13.14 529,781 +0.55(+4.38%)
Jan 05, 2006 12.30 12.67 12.28 12.59 274,436 +0.34(+2.81%)
Jan 04, 2006 11.86 12.26 11.86 12.25 420,258 +0.37(+3.15%)
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.