Advanced Energy (NQ: AEIS )

90.44 USD +5.68 (+6.70%)
Streaming Delayed Price Updated: 2:44 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.44 17.69 17.12 17.23 398,300 -0.17(-0.98%)
Nov 29, 2006 17.36 17.78 17.23 17.40 405,782 +0.22(+1.28%)
Nov 28, 2006 16.85 17.24 16.78 17.18 363,149 +0.28(+1.66%)
Nov 27, 2006 17.21 17.37 16.78 16.90 489,606 -0.37(-2.14%)
Nov 24, 2006 17.37 17.45 17.05 17.27 90,562 -0.06(-0.35%)
Nov 22, 2006 17.05 17.37 16.89 17.33 131,798 +0.35(+2.06%)
Nov 21, 2006 16.82 17.05 16.66 16.98 239,978 +0.18(+1.07%)
Nov 20, 2006 16.74 16.80 16.52 16.80 227,777 +0.16(+0.96%)
Nov 17, 2006 16.91 16.91 16.54 16.64 202,129 -0.33(-1.94%)
Nov 16, 2006 17.21 17.23 16.62 16.97 486,914 -0.15(-0.88%)
Nov 15, 2006 16.97 17.22 16.65 17.12 350,324 +0.12(+0.71%)
Nov 14, 2006 16.04 17.00 16.04 17.00 305,196 +0.81(+5.00%)
Nov 13, 2006 16.03 16.42 15.92 16.19 332,950 +0.03(+0.19%)
Nov 10, 2006 15.85 16.20 15.80 16.16 157,300 +0.36(+2.28%)
Nov 09, 2006 16.39 16.44 15.79 15.80 304,588 -0.45(-2.77%)
Nov 08, 2006 16.09 16.36 15.86 16.25 354,647 +0.04(+0.25%)
Nov 07, 2006 15.74 16.34 15.69 16.21 431,268 +0.55(+3.51%)
Nov 06, 2006 15.11 15.74 15.04 15.66 331,646 +0.65(+4.33%)
Nov 03, 2006 14.90 15.21 14.72 15.01 274,387 +0.12(+0.81%)
Nov 02, 2006 14.98 15.08 14.69 14.89 347,916 -0.20(-1.33%)
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.