MENU

Advanced Energy (NQ: AEIS )

99.16 -0.28 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.72 10.80 10.56 10.66 461,999 -0.06(-0.55%)
Oct 28, 2005 10.41 10.85 10.21 10.71 473,826 +0.30(+2.85%)
Oct 27, 2005 10.25 10.57 10.25 10.42 428,104 +0.10(+0.96%)
Oct 26, 2005 10.24 10.47 10.06 10.32 405,676 +0.05(+0.48%)
Oct 25, 2005 10.23 10.38 9.912 10.27 432,902 +0.02(+0.19%)
Oct 24, 2005 10.00 10.27 9.941 10.25 389,322 +0.28(+2.78%)
Oct 21, 2005 10.29 10.40 9.862 9.971 1,112,869 -0.39(-3.73%)
Oct 20, 2005 9.218 10.43 9.168 10.36 1,804,125 -0.14(-1.32%)
Oct 19, 2005 10.52 10.54 9.862 10.50 1,351,266 -0.10(-0.94%)
Oct 18, 2005 10.89 10.89 10.48 10.60 432,253 -0.30(-2.73%)
Oct 17, 2005 10.90 10.95 10.52 10.89 362,900 +0.05(+0.46%)
Oct 14, 2005 10.81 10.97 10.62 10.84 529,244 +0.06(+0.55%)
Oct 13, 2005 10.61 10.85 10.50 10.78 736,759 +0.23(+2.16%)
Oct 12, 2005 10.61 10.64 10.40 10.56 680,182 -0.11(-1.02%)
Oct 11, 2005 10.66 10.90 10.58 10.66 1,157,678 +0.14(+1.32%)
Oct 10, 2005 10.86 10.89 10.44 10.53 735,948 +0.12(+1.14%)
Oct 07, 2005 9.951 10.51 9.941 10.41 536,164 +0.49(+4.90%)
Oct 06, 2005 10.25 10.33 9.922 9.922 1,161,190 -0.35(-3.38%)
Oct 05, 2005 10.77 10.83 10.27 10.27 221,854 -0.59(-5.47%)
Oct 04, 2005 10.75 10.99 10.73 10.86 388,918 +0.13(+1.20%)
Oct 03, 2005 10.65 10.79 10.30 10.73 743,432 +0.07(+0.65%)
Sep 30, 2005 10.33 10.75 10.33 10.66 317,047 +0.31(+2.97%)
Sep 29, 2005 10.53 10.60 9.941 10.36 1,443,545 -0.21(-1.97%)
Sep 28, 2005 10.90 10.94 10.56 10.57 1,130,554 +0.13(+1.24%)
Sep 27, 2005 10.78 10.78 10.41 10.44 739,673 -0.41(-3.75%)
Sep 26, 2005 10.75 10.93 10.74 10.84 282,612 +0.20(+1.86%)
Sep 23, 2005 10.65 10.75 10.41 10.65 247,533 +0.06(+0.56%)
Sep 22, 2005 10.59 10.68 10.31 10.59 314,096 +0.03(+0.28%)
Sep 21, 2005 10.88 10.88 10.35 10.56 647,915 -0.29(-2.65%)
Sep 20, 2005 11.38 11.49 10.82 10.84 439,968 -0.59(-5.20%)
Sep 19, 2005 11.35 11.54 11.18 11.44 311,223 +0.08(+0.70%)
Sep 16, 2005 11.32 11.45 11.21 11.36 1,103,656 +0.19(+1.69%)
Sep 15, 2005 11.59 11.65 10.95 11.17 700,059 -0.47(-4.00%)
Sep 14, 2005 11.70 11.83 11.48 11.64 393,777 -0.07(-0.59%)
Sep 13, 2005 12.27 12.29 11.68 11.71 785,356 -0.61(-4.99%)
Sep 12, 2005 12.44 12.76 12.29 12.32 577,696 -0.18(-1.43%)
Sep 09, 2005 12.25 12.63 12.25 12.50 520,126 +0.26(+2.11%)
Sep 08, 2005 12.24 12.28 11.99 12.24 390,401 +0.04(+0.32%)
Sep 07, 2005 11.99 12.30 11.92 12.20 531,971 +0.12(+0.98%)
Sep 06, 2005 11.84 12.14 11.80 12.08 639,959 +0.30(+2.52%)
Sep 02, 2005 11.65 11.97 11.61 11.79 322,961 +0.14(+1.19%)
Sep 01, 2005 12.03 12.03 11.54 11.65 755,744 -0.17(-1.43%)
Aug 31, 2005 11.71 11.93 11.58 11.81 644,954 +0.08(+0.68%)
Aug 30, 2005 11.88 11.91 11.55 11.74 317,735 -0.15(-1.25%)
Aug 29, 2005 11.27 11.88 10.99 11.88 547,735 +0.47(+4.08%)
Aug 26, 2005 11.88 11.89 11.34 11.42 309,870 -0.38(-3.19%)
Aug 25, 2005 11.65 11.91 11.65 11.79 249,100 +0.16(+1.36%)
Aug 24, 2005 11.45 12.02 11.35 11.64 614,892 -0.08(-0.68%)
Aug 23, 2005 12.09 12.14 11.56 11.72 651,162 -0.33(-2.72%)
Aug 22, 2005 12.10 12.25 11.89 12.04 399,042 +0.15(+1.25%)
Aug 19, 2005 11.87 12.47 11.85 11.89 1,187,283 -0.06(-0.50%)
Aug 18, 2005 12.09 12.14 11.73 11.95 1,202,657 -0.08(-0.66%)
Aug 17, 2005 11.13 12.14 11.13 12.03 2,653,838 +0.95(+8.59%)
Aug 16, 2005 11.32 11.35 10.90 11.08 1,360,477 +0.08(+0.72%)
Aug 15, 2005 10.84 11.07 10.66 11.00 1,602,009 +0.31(+2.87%)
Aug 12, 2005 10.11 10.72 10.01 10.69 6,783,929 +0.63(+6.30%)
Aug 11, 2005 9.773 10.31 9.743 10.06 619,394 +0.28(+2.84%)
Aug 10, 2005 9.822 10.01 9.624 9.783 575,708 -0.10(-1.00%)
Aug 09, 2005 9.565 9.931 9.485 9.882 336,503 +0.36(+3.75%)
Aug 08, 2005 9.604 9.664 9.436 9.525 222,823 -0.04(-0.41%)
Aug 05, 2005 9.119 9.694 9.099 9.565 326,684 +0.42(+4.55%)
Aug 04, 2005 9.664 9.713 9.139 9.148 471,642 -0.57(-5.91%)
Aug 03, 2005 9.763 9.773 9.614 9.723 313,466 +0.01(+0.10%)
Aug 02, 2005 9.545 9.713 9.485 9.713 361,277 +0.24(+2.51%)
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.
TOP
Email a Story