Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.53 12.76 12.29 12.74 348,803 +0.14(+1.09%)
Jul 28, 2006 12.30 12.75 12.24 12.60 508,770 +0.35(+2.89%)
Jul 27, 2006 12.55 13.29 11.90 12.24 1,030,890 +0.72(+6.23%)
Jul 26, 2006 11.68 11.78 11.32 11.53 535,601 -0.22(-1.84%)
Jul 25, 2006 11.82 12.21 11.63 11.74 342,173 -0.02(-0.17%)
Jul 24, 2006 11.60 11.90 11.43 11.76 319,046 +0.29(+2.49%)
Jul 21, 2006 11.98 11.99 11.35 11.48 371,251 -0.57(-4.74%)
Jul 20, 2006 12.45 12.73 12.03 12.05 470,397 -0.38(-3.09%)
Jul 19, 2006 12.05 12.82 12.05 12.43 505,308 +0.62(+5.25%)
Jul 18, 2006 11.72 12.02 11.57 11.81 345,518 +0.22(+1.87%)
Jul 17, 2006 11.45 11.92 11.36 11.60 281,467 +0.15(+1.29%)
Jul 14, 2006 11.59 11.75 11.37 11.45 168,040 -0.14(-1.19%)
Jul 13, 2006 11.84 12.15 11.39 11.59 509,446 -0.32(-2.73%)
Jul 12, 2006 12.68 12.70 11.88 11.91 256,524 -0.82(-6.42%)
Jul 11, 2006 12.72 12.83 11.79 12.73 651,444 -0.13(-1.00%)
Jul 10, 2006 13.19 13.35 12.68 12.86 244,950 -0.20(-1.51%)
Jul 07, 2006 13.04 13.14 12.80 13.05 240,064 -0.03(-0.23%)
Jul 06, 2006 12.91 13.47 12.88 13.08 324,285 +0.22(+1.68%)
Jul 05, 2006 13.59 13.59 12.72 12.87 222,132 -0.65(-4.81%)
Jul 03, 2006 12.97 13.77 12.97 13.51 175,066 +0.48(+3.70%)
Jun 30, 2006 13.30 13.31 12.93 13.03 741,858 -0.20(-1.49%)
Jun 29, 2006 12.23 13.26 12.23 13.23 381,381 +1.02(+8.39%)
Jun 28, 2006 12.27 12.27 11.90 12.21 249,010 +0.01(+0.08%)
Jun 27, 2006 12.53 12.67 12.06 12.20 500,878 -0.35(-2.82%)
Jun 26, 2006 12.47 12.59 12.40 12.55 362,281 +0.12(+0.95%)
Jun 23, 2006 12.57 12.66 12.40 12.43 394,359 -0.27(-2.09%)
Jun 22, 2006 12.81 12.89 12.61 12.70 353,214 -0.16(-1.23%)
Jun 21, 2006 12.63 12.92 12.62 12.86 405,325 +0.23(+1.79%)
Jun 20, 2006 12.62 12.94 12.48 12.63 358,912 -0.06(-0.47%)
Jun 19, 2006 13.15 13.22 12.62 12.69 343,213 -0.44(-3.37%)
Jun 16, 2006 13.64 13.68 12.90 13.13 579,331 -0.54(-3.96%)
Jun 15, 2006 13.01 13.76 12.88 13.67 516,858 +0.77(+5.95%)
Jun 14, 2006 12.87 13.32 12.74 12.90 490,639 +0.06(+0.46%)
Jun 13, 2006 13.10 13.55 12.78 12.85 497,235 -0.29(-2.17%)
Jun 12, 2006 13.50 13.73 12.99 13.13 389,310 -0.41(-3.05%)
Jun 09, 2006 13.76 14.02 13.44 13.54 225,176 -0.12(-0.86%)
Jun 08, 2006 13.98 14.28 13.26 13.66 487,985 -0.38(-2.73%)
Jun 07, 2006 13.70 14.21 13.43 14.05 825,385 +0.32(+2.37%)
Jun 06, 2006 13.70 13.84 13.35 13.72 271,244 +0.11(+0.80%)
Jun 05, 2006 14.17 14.24 13.57 13.61 334,343 -0.58(-4.09%)
Jun 02, 2006 14.53 14.74 13.96 14.19 273,947 -0.25(-1.70%)
Jun 01, 2006 13.84 14.47 13.83 14.44 435,954 +0.56(+4.04%)
May 31, 2006 13.65 13.99 13.49 13.88 570,244 +0.27(+1.95%)
May 30, 2006 13.64 14.08 13.52 13.61 547,249 -0.43(-3.08%)
May 26, 2006 13.31 14.21 13.24 14.05 483,058 +0.76(+5.70%)
May 25, 2006 13.32 13.45 13.16 13.29 372,986 +0.00(+0.00%)
May 24, 2006 13.69 13.71 12.99 13.29 944,740 -0.45(-3.30%)
May 23, 2006 14.17 14.41 13.72 13.74 287,066 -0.38(-2.72%)
May 22, 2006 14.00 14.17 13.61 14.12 534,049 -0.01(-0.07%)
May 19, 2006 14.29 14.45 13.87 14.13 369,342 -0.19(-1.31%)
May 18, 2006 14.29 14.88 14.23 14.32 415,426 +0.09(+0.62%)
May 17, 2006 14.47 14.70 13.94 14.23 597,209 -0.33(-2.30%)
May 16, 2006 14.46 14.79 14.32 14.57 403,897 +0.19(+1.30%)
May 15, 2006 14.70 14.70 14.07 14.38 537,590 -0.39(-2.66%)
May 12, 2006 15.10 15.41 14.75 14.77 522,283 -0.43(-2.85%)
May 11, 2006 15.83 15.87 15.13 15.21 386,720 -0.56(-3.56%)
May 10, 2006 16.43 16.44 15.72 15.77 383,103 -0.68(-4.13%)
May 09, 2006 16.45 16.86 16.37 16.45 618,985 -0.07(-0.42%)
May 08, 2006 16.69 16.75 16.43 16.52 362,913 -0.15(-0.89%)
May 05, 2006 16.91 17.13 16.63 16.66 708,103 -0.15(-0.88%)
May 04, 2006 15.90 16.88 15.80 16.81 856,764 +0.99(+6.28%)
May 03, 2006 14.95 15.90 14.92 15.82 1,140,358 +0.95(+6.42%)
May 02, 2006 14.63 15.04 14.63 14.86 501,011 +0.18(+1.21%)
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.