Advanced Energy (NQ: AEIS )

106.94 USD -4.43 (-3.98%)
Official Closing Price Updated: 4:23 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.73 12.96 12.49 12.94 343,333 +0.14(+1.09%)
Jul 28, 2006 12.50 12.95 12.43 12.80 500,791 +0.36(+2.89%)
Jul 27, 2006 12.75 13.50 12.09 12.44 1,014,722 +0.73(+6.23%)
Jul 26, 2006 11.87 11.97 11.50 11.71 527,201 -0.22(-1.84%)
Jul 25, 2006 12.01 12.40 11.82 11.93 336,807 -0.02(-0.17%)
Jul 24, 2006 11.78 12.09 11.61 11.95 314,043 +0.29(+2.49%)
Jul 21, 2006 12.17 12.18 11.53 11.66 365,429 -0.58(-4.74%)
Jul 20, 2006 12.65 12.93 12.22 12.24 463,020 -0.39(-3.09%)
Jul 19, 2006 12.24 13.02 12.24 12.63 497,383 +0.63(+5.25%)
Jul 18, 2006 11.91 12.21 11.75 12.00 340,099 +0.22(+1.87%)
Jul 17, 2006 11.63 12.11 11.54 11.78 277,053 +0.15(+1.29%)
Jul 14, 2006 11.77 11.94 11.55 11.63 165,405 -0.14(-1.19%)
Jul 13, 2006 12.03 12.34 11.57 11.77 501,456 -0.33(-2.73%)
Jul 12, 2006 12.88 12.90 12.07 12.10 252,501 -0.83(-6.42%)
Jul 11, 2006 12.92 13.03 11.98 12.93 641,227 -0.13(-1.00%)
Jul 10, 2006 13.40 13.56 12.88 13.06 241,109 -0.20(-1.51%)
Jul 07, 2006 13.25 13.35 13.00 13.26 236,299 -0.03(-0.23%)
Jul 06, 2006 13.12 13.68 13.09 13.29 319,199 +0.22(+1.68%)
Jul 05, 2006 13.81 13.81 12.92 13.07 218,649 -0.66(-4.81%)
Jul 03, 2006 13.18 13.99 13.18 13.73 172,321 +0.49(+3.70%)
Jun 30, 2006 13.51 13.52 13.14 13.24 730,223 -0.20(-1.49%)
Jun 29, 2006 12.42 13.47 12.42 13.44 375,400 +1.04(+8.39%)
Jun 28, 2006 12.47 12.47 12.09 12.40 245,105 +0.01(+0.08%)
Jun 27, 2006 12.73 12.87 12.25 12.39 493,023 -0.36(-2.82%)
Jun 26, 2006 12.67 12.79 12.60 12.75 356,600 +0.12(+0.95%)
Jun 23, 2006 12.77 12.86 12.60 12.63 388,174 -0.27(-2.09%)
Jun 22, 2006 13.01 13.10 12.81 12.90 347,675 -0.16(-1.23%)
Jun 21, 2006 12.83 13.13 12.82 13.06 398,968 +0.23(+1.79%)
Jun 20, 2006 12.82 13.15 12.68 12.83 353,283 -0.06(-0.47%)
Jun 19, 2006 13.36 13.43 12.82 12.89 337,831 -0.45(-3.37%)
Jun 16, 2006 13.86 13.90 13.11 13.34 570,245 -0.55(-3.96%)
Jun 15, 2006 13.22 13.98 13.09 13.89 508,752 +0.78(+5.95%)
Jun 14, 2006 13.08 13.53 12.94 13.11 482,944 +0.06(+0.46%)
Jun 13, 2006 13.31 13.77 12.98 13.05 489,437 -0.29(-2.17%)
Jun 12, 2006 13.72 13.95 13.20 13.34 383,205 -0.42(-3.05%)
Jun 09, 2006 13.98 14.24 13.65 13.76 221,645 -0.12(-0.86%)
Jun 08, 2006 14.20 14.51 13.47 13.88 480,332 -0.39(-2.73%)
Jun 07, 2006 13.92 14.44 13.64 14.27 812,440 +0.33(+2.37%)
Jun 06, 2006 13.92 14.06 13.56 13.94 266,990 +0.11(+0.80%)
Jun 05, 2006 14.40 14.47 13.79 13.83 329,100 -0.59(-4.09%)
Jun 02, 2006 14.76 14.97 14.18 14.42 269,651 -0.25(-1.70%)
Jun 01, 2006 14.06 14.70 14.05 14.67 429,117 +0.57(+4.04%)
May 31, 2006 13.87 14.21 13.70 14.10 561,301 +0.27(+1.95%)
May 30, 2006 13.86 14.30 13.74 13.83 538,667 -0.44(-3.08%)
May 26, 2006 13.52 14.44 13.45 14.27 475,482 +0.77(+5.70%)
May 25, 2006 13.53 13.66 13.37 13.50 367,137 +0.00(+0.00%)
May 24, 2006 13.91 13.93 13.20 13.50 929,923 -0.46(-3.30%)
May 23, 2006 14.40 14.64 13.94 13.96 282,564 -0.39(-2.72%)
May 22, 2006 14.22 14.40 13.83 14.35 525,674 -0.01(-0.07%)
May 19, 2006 14.52 14.68 14.09 14.36 363,550 -0.19(-1.31%)
May 18, 2006 14.52 15.12 14.46 14.55 408,911 +0.09(+0.62%)
May 17, 2006 14.70 14.93 14.16 14.46 587,843 -0.34(-2.30%)
May 16, 2006 14.69 15.03 14.55 14.80 397,563 +0.19(+1.30%)
May 15, 2006 14.93 14.93 14.29 14.61 529,159 -0.40(-2.66%)
May 12, 2006 15.34 15.66 14.98 15.01 514,092 -0.44(-2.85%)
May 11, 2006 16.08 16.12 15.37 15.45 380,655 -0.57(-3.56%)
May 10, 2006 16.69 16.70 15.97 16.02 377,095 -0.69(-4.13%)
May 09, 2006 16.71 17.13 16.63 16.71 609,277 -0.07(-0.42%)
May 08, 2006 16.96 17.02 16.69 16.78 357,222 -0.15(-0.89%)
May 05, 2006 17.18 17.40 16.89 16.93 696,998 -0.15(-0.88%)
May 04, 2006 16.15 17.15 16.05 17.08 843,327 +1.01(+6.29%)
May 03, 2006 15.19 16.15 15.16 16.07 1,122,473 +0.97(+6.42%)
May 02, 2006 14.86 15.28 14.86 15.10 493,154 +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.