Advanced Energy (NQ: AEIS )

111.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:54 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 15.75 15.75 14.85 14.92 501,238 -0.77(-4.91%)
Apr 28, 2006 15.48 16.16 15.37 15.69 930,900 +0.09(+0.58%)
Apr 27, 2006 15.55 15.94 14.09 15.60 1,364,435 +0.01(+0.06%)
Apr 26, 2006 15.88 15.88 15.30 15.59 409,499 -0.21(-1.33%)
Apr 25, 2006 15.10 15.84 14.82 15.80 701,836 +0.68(+4.50%)
Apr 24, 2006 15.34 15.56 15.06 15.12 246,775 -0.33(-2.14%)
Apr 21, 2006 15.58 15.98 15.10 15.45 771,819 -0.02(-0.13%)
Apr 20, 2006 15.09 15.50 14.88 15.47 710,358 +0.34(+2.25%)
Apr 19, 2006 14.97 15.36 14.97 15.13 432,255 +0.16(+1.07%)
Apr 18, 2006 14.60 14.99 14.48 14.97 439,885 +0.50(+3.46%)
Apr 17, 2006 15.09 15.29 14.34 14.47 286,003 -0.69(-4.55%)
Apr 13, 2006 14.80 15.19 14.63 15.16 309,424 +0.40(+2.71%)
Apr 12, 2006 14.44 14.93 14.43 14.76 241,547 +0.32(+2.22%)
Apr 11, 2006 14.53 14.57 14.07 14.44 535,150 -0.05(-0.35%)
Apr 10, 2006 15.03 15.03 14.45 14.49 431,059 -0.49(-3.27%)
Apr 07, 2006 15.40 15.59 14.75 14.98 366,930 -0.34(-2.22%)
Apr 06, 2006 15.15 15.50 15.08 15.32 238,020 +0.17(+1.12%)
Apr 05, 2006 15.05 15.23 14.84 15.15 269,246 +0.20(+1.34%)
Apr 04, 2006 14.92 15.08 14.70 14.95 546,240 +0.20(+1.36%)
Apr 03, 2006 14.72 15.02 14.13 14.75 1,015,878 +0.62(+4.39%)
Mar 31, 2006 14.09 14.23 13.95 14.13 200,990 +0.11(+0.78%)
Mar 30, 2006 14.23 14.52 13.97 14.02 241,138 -0.15(-1.06%)
Mar 29, 2006 13.85 14.30 13.85 14.17 529,115 +0.32(+2.31%)
Mar 28, 2006 14.17 14.17 13.77 13.85 164,662 -0.31(-2.19%)
Mar 27, 2006 14.08 14.24 13.98 14.16 375,003 +0.12(+0.85%)
Mar 24, 2006 14.12 14.19 13.90 14.04 445,440 -0.07(-0.50%)
Mar 23, 2006 13.76 14.25 13.68 14.11 395,200 +0.30(+2.17%)
Mar 22, 2006 13.83 14.04 13.55 13.81 192,500 +0.03(+0.22%)
Mar 21, 2006 13.94 14.32 13.72 13.78 376,786 -0.22(-1.57%)
Mar 20, 2006 13.52 14.03 13.34 14.00 406,444 +0.57(+4.24%)
Mar 17, 2006 13.92 13.94 13.32 13.43 677,464 -0.41(-2.96%)
Mar 16, 2006 14.66 14.66 13.72 13.84 831,411 -0.70(-4.81%)
Mar 15, 2006 14.14 14.69 14.09 14.54 683,414 +0.44(+3.12%)
Mar 14, 2006 13.74 14.10 13.65 14.10 763,359 +0.29(+2.10%)
Mar 13, 2006 13.96 14.17 13.67 13.81 355,072 -0.05(-0.36%)
Mar 10, 2006 14.08 14.08 13.64 13.86 676,164 -0.19(-1.35%)
Mar 09, 2006 14.07 14.58 13.95 14.05 569,816 -0.02(-0.14%)
Mar 08, 2006 14.00 14.40 13.88 14.07 532,855 +0.05(+0.36%)
Mar 07, 2006 14.25 14.25 13.83 14.02 447,665 -0.26(-1.82%)
Mar 06, 2006 14.43 14.44 14.16 14.28 761,000 -0.14(-0.97%)
Mar 03, 2006 14.40 14.78 14.13 14.42 607,692 -0.29(-1.97%)
Mar 02, 2006 14.88 14.96 14.39 14.71 452,979 -0.24(-1.61%)
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.