Advanced Energy (NQ: AEIS )

104.88 USD +1.13 (+1.09%)
Streaming Delayed Price Updated: 11:22 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.94 24.58 22.94 24.54 1,282,136 +1.59(+6.93%)
May 30, 2007 23.40 23.60 22.86 22.95 1,030,160 -0.62(-2.63%)
May 29, 2007 23.16 23.68 23.12 23.57 471,413 +0.40(+1.73%)
May 25, 2007 22.96 23.49 22.89 23.17 505,206 +0.36(+1.58%)
May 24, 2007 24.26 24.26 22.70 22.81 1,311,496 -1.61(-6.59%)
May 23, 2007 24.66 24.71 24.31 24.42 401,548 -0.15(-0.61%)
May 22, 2007 24.07 24.80 24.06 24.57 529,969 +0.59(+2.46%)
May 21, 2007 23.74 24.50 23.60 23.98 497,513 +0.26(+1.10%)
May 18, 2007 23.69 24.13 23.28 23.72 484,761 +0.16(+0.68%)
May 17, 2007 23.55 23.95 23.33 23.56 964,616 -0.06(-0.25%)
May 16, 2007 23.96 23.96 23.36 23.62 1,057,453 -0.56(-2.32%)
May 15, 2007 24.53 24.76 24.11 24.18 1,097,273 -0.20(-0.82%)
May 14, 2007 24.55 24.86 24.32 24.38 1,644,977 -0.12(-0.49%)
May 11, 2007 23.81 24.55 23.50 24.50 799,671 +0.79(+3.33%)
May 10, 2007 24.34 24.49 23.33 23.71 926,295 -0.84(-3.42%)
May 09, 2007 23.89 24.78 23.01 24.55 908,551 -0.70(-2.77%)
May 08, 2007 25.39 25.49 25.03 25.25 561,911 -0.22(-0.86%)
May 07, 2007 25.48 25.89 25.45 25.47 427,569 -0.21(-0.82%)
May 04, 2007 25.33 25.81 25.31 25.68 674,186 +0.29(+1.14%)
May 03, 2007 24.81 25.95 24.56 25.39 976,025 +0.51(+2.05%)
May 02, 2007 24.98 25.10 24.62 24.88 691,138 +0.13(+0.52%)
May 01, 2007 24.45 24.96 24.22 24.75 675,407 +0.25(+1.03%)
Apr 30, 2007 23.98 25.00 23.64 24.50 831,679 +0.29(+1.20%)
Apr 27, 2007 24.90 25.00 24.13 24.21 771,311 -0.82(-3.28%)
Apr 26, 2007 23.17 25.97 22.12 25.03 2,250,091 +3.53(+16.42%)
Apr 25, 2007 22.86 23.26 21.28 21.50 1,590,352 -1.36(-5.95%)
Apr 24, 2007 23.77 23.92 22.75 22.86 735,286 -0.68(-2.89%)
Apr 23, 2007 23.30 23.68 23.03 23.54 344,931 +0.29(+1.25%)
Apr 20, 2007 23.31 23.48 22.85 23.25 296,398 +0.28(+1.22%)
Apr 19, 2007 23.04 23.53 22.35 22.97 506,421 -0.35(-1.50%)
Apr 18, 2007 23.42 23.72 23.16 23.32 349,510 +0.05(+0.21%)
Apr 17, 2007 23.73 23.76 23.15 23.27 508,670 -0.39(-1.65%)
Apr 16, 2007 23.65 23.81 23.25 23.66 578,075 +0.14(+0.60%)
Apr 13, 2007 23.38 23.60 22.68 23.52 829,563 +0.25(+1.07%)
Apr 12, 2007 22.22 23.39 22.11 23.27 731,937 +1.11(+5.01%)
Apr 11, 2007 22.72 22.80 21.94 22.16 525,351 -0.49(-2.16%)
Apr 10, 2007 22.45 22.68 22.43 22.65 303,941 +0.09(+0.40%)
Apr 09, 2007 22.46 22.72 22.21 22.56 496,105 +0.27(+1.21%)
Apr 05, 2007 21.73 22.29 21.71 22.29 246,810 +0.52(+2.39%)
Apr 04, 2007 21.99 21.99 21.46 21.77 436,575 -0.11(-0.50%)
Apr 03, 2007 21.47 22.22 21.40 21.88 474,824 +0.58(+2.72%)
Apr 02, 2007 21.00 21.53 21.00 21.30 409,180 +0.26(+1.24%)
Mar 30, 2007 20.90 21.40 20.82 21.04 472,857 +0.23(+1.11%)
Mar 29, 2007 21.25 21.30 20.34 20.81 758,319 -0.32(-1.51%)
Mar 28, 2007 21.50 21.55 21.08 21.13 613,424 -0.18(-0.84%)
Mar 27, 2007 21.13 21.47 21.10 21.31 281,852 +0.12(+0.57%)
Mar 26, 2007 21.30 21.40 20.89 21.19 398,159 -0.12(-0.56%)
Mar 23, 2007 21.26 21.42 20.97 21.31 375,931 +0.01(+0.05%)
Mar 22, 2007 21.64 21.64 21.16 21.30 699,009 -0.16(-0.75%)
Mar 21, 2007 21.21 21.73 21.04 21.46 687,620 +0.32(+1.51%)
Mar 20, 2007 21.05 21.34 20.79 21.14 358,665 +0.04(+0.19%)
Mar 19, 2007 21.00 21.23 20.95 21.10 451,780 +0.30(+1.44%)
Mar 16, 2007 20.68 20.89 20.39 20.80 519,347 +0.11(+0.53%)
Mar 15, 2007 20.50 20.81 20.38 20.69 353,145 +0.21(+1.03%)
Mar 14, 2007 20.36 20.60 20.03 20.48 522,532 +0.12(+0.59%)
Mar 13, 2007 21.10 21.23 20.35 20.36 714,612 -0.74(-3.51%)
Mar 12, 2007 21.16 21.40 21.06 21.10 519,549 -0.19(-0.89%)
Mar 09, 2007 21.39 21.42 21.00 21.29 776,103 +0.59(+2.85%)
Mar 08, 2007 20.26 21.11 20.26 20.70 949,841 +0.69(+3.45%)
Mar 07, 2007 19.76 20.37 19.58 20.01 650,868 +0.25(+1.27%)
Mar 06, 2007 18.66 19.95 18.66 19.76 384,775 +1.02(+5.44%)
Mar 05, 2007 18.94 19.57 18.70 18.74 466,067 -0.31(-1.63%)
Mar 02, 2007 19.80 19.88 18.99 19.05 690,763 -0.95(-4.75%)
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.