Skip to main content

Advanced Energy (NQ: AEIS )

101.45 -0.57 (-0.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.62 24.24 22.62 24.20 1,300,194 +1.57(+6.93%)
May 30, 2007 23.07 23.27 22.54 22.63 1,044,669 -0.61(-2.63%)
May 29, 2007 22.84 23.35 22.80 23.24 478,052 +0.39(+1.73%)
May 25, 2007 22.64 23.16 22.57 22.85 512,321 +0.35(+1.58%)
May 24, 2007 23.92 23.92 22.38 22.49 1,329,968 -1.59(-6.59%)
May 23, 2007 24.32 24.37 23.97 24.08 407,203 -0.15(-0.61%)
May 22, 2007 23.74 24.46 23.73 24.23 537,433 +0.58(+2.46%)
May 21, 2007 23.41 24.16 23.27 23.65 504,520 +0.26(+1.10%)
May 18, 2007 23.36 23.79 22.96 23.39 491,588 +0.16(+0.68%)
May 17, 2007 23.22 23.62 23.01 23.23 978,202 -0.06(-0.25%)
May 16, 2007 23.63 23.63 23.04 23.29 1,072,347 -0.55(-2.32%)
May 15, 2007 24.19 24.42 23.78 23.84 1,112,727 -0.20(-0.82%)
May 14, 2007 24.21 24.51 23.98 24.04 1,668,146 -0.12(-0.49%)
May 11, 2007 23.48 24.21 23.17 24.16 810,934 +0.78(+3.33%)
May 10, 2007 24.00 24.15 23.01 23.38 939,341 -0.83(-3.42%)
May 09, 2007 23.56 24.44 22.69 24.21 921,347 -0.69(-2.77%)
May 08, 2007 25.04 25.14 24.68 24.90 569,825 -0.22(-0.86%)
May 07, 2007 25.13 25.53 25.10 25.12 433,591 -0.21(-0.82%)
May 04, 2007 24.98 25.45 24.96 25.32 683,681 +0.29(+1.14%)
May 03, 2007 24.47 25.59 24.22 25.04 989,772 +0.50(+2.05%)
May 02, 2007 24.63 24.75 24.28 24.53 700,872 +0.13(+0.51%)
May 01, 2007 24.11 24.61 23.88 24.41 684,920 +0.25(+1.03%)
Apr 30, 2007 23.65 24.65 23.31 24.16 843,393 +0.29(+1.20%)
Apr 27, 2007 24.55 24.65 23.79 23.87 782,174 -0.81(-3.28%)
Apr 26, 2007 22.85 25.61 21.81 24.68 2,281,783 +3.48(+16.42%)
Apr 25, 2007 22.54 22.94 20.98 21.20 1,612,751 -1.34(-5.95%)
Apr 24, 2007 23.44 23.59 22.43 22.54 745,642 -0.67(-2.89%)
Apr 23, 2007 22.98 23.35 22.71 23.21 349,789 +0.29(+1.25%)
Apr 20, 2007 22.99 23.15 22.53 22.93 300,572 +0.28(+1.22%)
Apr 19, 2007 22.72 23.20 22.04 22.65 513,553 -0.35(-1.50%)
Apr 18, 2007 23.09 23.39 22.84 23.00 354,432 +0.05(+0.21%)
Apr 17, 2007 23.40 23.43 22.83 22.95 515,834 -0.38(-1.65%)
Apr 16, 2007 23.32 23.48 22.93 23.33 586,217 +0.14(+0.60%)
Apr 13, 2007 23.06 23.27 22.36 23.19 841,247 +0.25(+1.07%)
Apr 12, 2007 21.91 23.07 21.80 22.95 742,246 +1.09(+5.01%)
Apr 11, 2007 22.40 22.48 21.64 21.85 532,750 -0.48(-2.16%)
Apr 10, 2007 22.14 22.36 22.12 22.34 308,221 +0.09(+0.40%)
Apr 09, 2007 22.15 22.40 21.90 22.25 503,092 +0.27(+1.21%)
Apr 05, 2007 21.43 21.98 21.41 21.98 250,286 +0.51(+2.39%)
Apr 04, 2007 21.68 21.68 21.16 21.47 442,724 -0.11(-0.50%)
Apr 03, 2007 21.17 21.91 21.10 21.58 481,511 +0.57(+2.72%)
Apr 02, 2007 20.71 21.23 20.71 21.00 414,943 +0.26(+1.24%)
Mar 30, 2007 20.61 21.10 20.53 20.75 479,517 +0.23(+1.11%)
Mar 29, 2007 20.95 21.00 20.06 20.52 768,999 -0.32(-1.51%)
Mar 28, 2007 21.20 21.25 20.79 20.84 622,063 -0.18(-0.84%)
Mar 27, 2007 20.84 21.17 20.81 21.01 285,821 +0.12(+0.57%)
Mar 26, 2007 21.00 21.10 20.60 20.90 403,767 -0.12(-0.56%)
Mar 23, 2007 20.96 21.12 20.68 21.01 381,225 +0.01(+0.05%)
Mar 22, 2007 21.34 21.34 20.87 21.00 708,854 -0.16(-0.75%)
Mar 21, 2007 20.92 21.43 20.75 21.16 697,305 +0.32(+1.51%)
Mar 20, 2007 20.76 21.04 20.50 20.85 363,716 +0.04(+0.19%)
Mar 19, 2007 20.71 20.94 20.66 20.81 458,143 +0.30(+1.44%)
Mar 16, 2007 20.39 20.60 20.11 20.51 526,661 +0.11(+0.53%)
Mar 15, 2007 20.22 20.52 20.10 20.40 358,118 +0.21(+1.03%)
Mar 14, 2007 20.08 20.31 19.75 20.20 529,891 +0.12(+0.59%)
Mar 13, 2007 20.81 20.94 20.07 20.08 724,677 -0.73(-3.51%)
Mar 12, 2007 20.87 21.10 20.77 20.81 526,866 -0.19(-0.89%)
Mar 09, 2007 21.09 21.12 20.71 20.99 787,034 +0.58(+2.85%)
Mar 08, 2007 19.98 20.82 19.98 20.41 963,219 +0.68(+3.45%)
Mar 07, 2007 19.49 20.09 19.31 19.73 660,035 +0.25(+1.27%)
Mar 06, 2007 18.40 19.67 18.40 19.49 390,194 +1.01(+5.44%)
Mar 05, 2007 18.68 19.30 18.44 18.48 472,631 -0.31(-1.63%)
Mar 02, 2007 19.52 19.60 18.73 18.79 700,492 -0.94(-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.