Advanced Energy (NQ: AEIS )

108.18 USD +1.24 (+1.16%)
Streaming Delayed Price Updated: 10:39 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.57 14.69 13.99 14.22 1,209,719 -0.35(-2.40%)
Feb 27, 2006 15.27 15.30 14.10 14.57 1,097,423 -1.07(-6.84%)
Feb 24, 2006 15.53 15.89 15.53 15.64 535,899 +0.11(+0.71%)
Feb 23, 2006 15.69 15.90 15.51 15.53 443,485 -0.26(-1.65%)
Feb 22, 2006 15.61 16.28 15.61 15.79 876,361 -0.21(-1.31%)
Feb 21, 2006 15.34 16.08 15.34 16.00 651,583 +0.61(+3.96%)
Feb 17, 2006 16.56 16.69 15.24 15.39 1,732,463 -0.61(-3.81%)
Feb 16, 2006 16.56 16.83 15.23 16.00 1,357,300 -0.13(-0.81%)
Feb 15, 2006 15.44 16.23 15.42 16.13 720,546 +0.71(+4.60%)
Feb 14, 2006 15.31 15.64 15.20 15.42 422,032 +0.20(+1.31%)
Feb 13, 2006 15.46 15.66 15.02 15.22 658,705 -0.38(-2.44%)
Feb 10, 2006 15.81 15.82 15.28 15.60 721,426 -0.30(-1.89%)
Feb 09, 2006 15.91 16.15 15.80 15.90 417,661 -0.04(-0.25%)
Feb 08, 2006 16.00 16.70 15.76 15.94 760,337 +0.57(+3.71%)
Feb 07, 2006 15.03 15.47 14.82 15.37 605,328 +0.23(+1.52%)
Feb 06, 2006 14.53 15.16 14.36 15.14 730,984 +0.60(+4.13%)
Feb 03, 2006 14.78 14.85 14.31 14.54 1,144,983 -0.48(-3.20%)
Feb 02, 2006 15.31 15.50 14.61 15.02 639,504 -0.43(-2.78%)
Feb 01, 2006 15.54 15.72 15.03 15.45 507,267 -0.23(-1.47%)
Jan 31, 2006 14.90 15.91 14.87 15.68 894,721 +0.69(+4.60%)
Jan 30, 2006 14.82 15.21 14.74 14.99 677,792 +0.19(+1.28%)
Jan 27, 2006 14.99 15.44 14.68 14.80 666,324 -0.19(-1.27%)
Jan 26, 2006 14.24 15.12 14.00 14.99 568,225 +0.81(+5.71%)
Jan 25, 2006 13.95 14.24 13.95 14.18 368,271 +0.08(+0.57%)
Jan 24, 2006 13.21 14.15 13.21 14.10 406,612 +0.10(+0.71%)
Jan 23, 2006 13.79 14.00 13.50 14.00 244,453 +0.28(+2.04%)
Jan 20, 2006 14.15 14.20 13.50 13.72 262,033 -0.38(-2.70%)
Jan 19, 2006 13.50 14.48 13.50 14.10 642,257 +0.74(+5.54%)
Jan 18, 2006 12.81 13.53 12.81 13.36 471,887 +0.25(+1.91%)
Jan 17, 2006 13.22 13.56 12.85 13.11 629,301 -0.86(-6.16%)
Jan 13, 2006 14.50 14.50 13.82 13.97 311,323 -0.39(-2.72%)
Jan 12, 2006 13.78 14.82 13.78 14.36 694,100 +0.44(+3.16%)
Jan 11, 2006 13.60 13.94 13.40 13.92 539,295 +0.37(+2.73%)
Jan 10, 2006 13.38 13.60 13.10 13.55 248,446 +0.05(+0.37%)
Jan 09, 2006 13.45 13.57 13.21 13.50 404,859 +0.15(+1.12%)
Jan 06, 2006 12.79 13.57 12.65 13.35 521,512 +0.56(+4.38%)
Jan 05, 2006 12.50 12.87 12.47 12.79 270,153 +0.35(+2.81%)
Jan 04, 2006 12.05 12.45 12.05 12.44 413,698 +0.38(+3.15%)
Jan 03, 2006 11.83 12.09 11.64 12.06 292,062 +0.23(+1.94%)
Dec 30, 2005 12.04 12.04 11.66 11.83 282,686 -0.30(-2.47%)
Dec 29, 2005 12.29 12.38 11.98 12.13 247,173 -0.20(-1.62%)
Dec 28, 2005 12.07 12.39 12.02 12.33 347,800 +0.33(+2.75%)
Dec 27, 2005 11.90 12.15 11.90 12.00 278,300 +0.09(+0.76%)
Dec 23, 2005 11.71 12.00 11.71 11.91 329,903 +0.19(+1.62%)
Dec 22, 2005 11.49 11.77 11.29 11.72 448,699 +0.21(+1.82%)
Dec 21, 2005 11.58 11.74 11.37 11.51 239,597 +0.03(+0.26%)
Dec 20, 2005 11.38 11.67 11.29 11.48 349,471 +0.12(+1.06%)
Dec 19, 2005 11.60 11.69 11.32 11.36 371,516 -0.33(-2.82%)
Dec 16, 2005 11.86 11.95 11.59 11.69 482,283 -0.09(-0.76%)
Dec 15, 2005 12.05 12.05 11.60 11.78 491,080 -0.18(-1.51%)
Dec 14, 2005 12.31 12.34 11.68 11.96 470,908 -0.35(-2.84%)
Dec 13, 2005 12.22 12.41 12.16 12.31 390,494 +0.07(+0.57%)
Dec 12, 2005 12.13 12.39 11.97 12.24 811,196 +0.22(+1.83%)
Dec 09, 2005 12.26 12.30 11.83 12.02 917,767 -0.32(-2.59%)
Dec 08, 2005 12.56 12.92 12.18 12.34 736,796 -0.47(-3.67%)
Dec 07, 2005 13.18 13.25 12.71 12.81 559,813 -0.49(-3.68%)
Dec 06, 2005 13.45 13.69 13.26 13.30 184,515 -0.03(-0.23%)
Dec 05, 2005 13.51 13.51 13.12 13.33 220,540 -0.17(-1.26%)
Dec 02, 2005 13.79 13.83 13.32 13.50 295,575 -0.35(-2.53%)
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.