Advanced Energy (NQ: AEIS )

104.45 USD +3.15 (+3.11%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 19.98 20.09 19.53 20.00 851,224 -0.14(-0.70%)
Feb 28, 2007 19.96 20.31 19.70 20.14 514,645 +0.31(+1.56%)
Feb 27, 2007 20.65 20.80 19.73 19.83 1,062,764 -1.24(-5.89%)
Feb 26, 2007 20.56 21.23 20.31 21.07 848,953 +0.64(+3.13%)
Feb 23, 2007 20.40 20.73 20.18 20.43 563,209 -0.08(-0.39%)
Feb 22, 2007 20.20 20.59 20.13 20.51 789,724 +0.32(+1.58%)
Feb 21, 2007 19.80 20.34 19.54 20.19 388,966 +0.12(+0.60%)
Feb 20, 2007 19.99 20.21 19.56 20.07 449,621 -0.01(-0.05%)
Feb 16, 2007 20.25 20.29 20.00 20.08 357,329 -0.18(-0.89%)
Feb 15, 2007 19.98 20.30 19.90 20.26 445,163 +0.30(+1.50%)
Feb 14, 2007 19.49 20.30 19.30 19.96 614,534 +0.50(+2.57%)
Feb 13, 2007 19.24 19.70 19.23 19.46 314,441 +0.33(+1.73%)
Feb 12, 2007 19.12 19.27 18.87 19.13 289,286 +0.01(+0.05%)
Feb 09, 2007 19.27 19.80 19.07 19.12 632,517 -0.15(-0.78%)
Feb 08, 2007 19.82 19.90 19.12 19.27 1,313,372 -1.14(-5.59%)
Feb 07, 2007 17.68 20.90 17.68 20.41 2,181,828 +2.85(+16.23%)
Feb 06, 2007 17.45 17.69 17.20 17.56 648,612 +0.06(+0.34%)
Feb 05, 2007 17.88 17.94 17.47 17.50 366,658 -0.31(-1.74%)
Feb 02, 2007 17.89 18.18 17.76 17.81 487,075 +0.04(+0.23%)
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.