Advanced Energy (NQ: AEIS )

86.11 USD -2.99 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 17.43 18.08 17.42 17.77 353,504 +0.44(+2.54%)
Jan 31, 2007 17.01 17.51 16.70 17.33 569,800 +0.19(+1.11%)
Jan 30, 2007 17.01 17.24 16.92 17.14 310,645 +0.20(+1.18%)
Jan 29, 2007 16.81 17.13 16.59 16.94 456,440 -0.02(-0.12%)
Jan 26, 2007 16.73 17.15 16.39 16.96 412,609 +0.27(+1.62%)
Jan 25, 2007 17.19 17.39 16.61 16.69 453,628 -0.46(-2.68%)
Jan 24, 2007 17.19 17.41 17.08 17.15 759,726 +0.02(+0.12%)
Jan 23, 2007 16.83 17.40 16.81 17.13 354,883 +0.25(+1.48%)
Jan 22, 2007 16.83 16.98 16.44 16.88 571,540 +0.01(+0.06%)
Jan 19, 2007 16.82 17.15 16.66 16.87 1,350,936 -0.02(-0.12%)
Jan 18, 2007 18.43 18.43 16.54 16.89 1,136,925 -1.79(-9.58%)
Jan 17, 2007 18.57 18.71 18.46 18.68 345,367 +0.10(+0.54%)
Jan 16, 2007 19.00 19.00 18.46 18.58 544,545 -0.37(-1.95%)
Jan 12, 2007 18.80 18.96 18.71 18.95 252,991 +0.06(+0.32%)
Jan 11, 2007 19.04 19.05 18.79 18.89 396,377 -0.04(-0.21%)
Jan 10, 2007 18.48 19.01 18.44 18.93 340,563 +0.27(+1.45%)
Jan 09, 2007 18.86 18.93 18.44 18.66 535,780 -0.22(-1.17%)
Jan 08, 2007 18.63 19.13 18.48 18.88 832,982 +0.25(+1.34%)
Jan 05, 2007 18.90 18.90 18.29 18.63 496,933 -0.26(-1.38%)
Jan 04, 2007 18.74 18.95 18.33 18.89 501,473 +0.14(+0.75%)
Jan 03, 2007 19.13 19.24 18.40 18.75 501,039 -0.12(-0.64%)
Dec 29, 2006 18.75 19.33 18.70 18.87 398,772 +0.19(+1.02%)
Dec 28, 2006 18.71 18.91 18.60 18.68 172,887 -0.02(-0.11%)
Dec 27, 2006 18.78 18.80 18.67 18.70 303,800 +0.03(+0.16%)
Dec 26, 2006 18.18 18.82 17.95 18.67 256,682 +0.53(+2.92%)
Dec 22, 2006 18.16 18.29 17.94 18.14 112,254 +0.01(+0.06%)
Dec 21, 2006 18.36 18.52 17.97 18.13 255,944 -0.18(-0.98%)
Dec 20, 2006 18.08 18.57 18.04 18.31 297,541 +0.30(+1.67%)
Dec 19, 2006 18.03 18.18 17.83 18.01 286,850 -0.09(-0.50%)
Dec 18, 2006 18.32 18.60 17.99 18.10 484,851 -0.17(-0.93%)
Dec 15, 2006 18.13 18.32 18.06 18.27 423,692 +0.21(+1.16%)
Dec 14, 2006 18.03 18.16 17.90 18.06 332,915 +0.07(+0.39%)
Dec 13, 2006 18.48 18.54 17.91 17.99 650,288 -0.39(-2.12%)
Dec 12, 2006 18.47 18.53 17.97 18.38 311,533 +0.01(+0.05%)
Dec 11, 2006 18.16 18.65 18.13 18.37 281,453 +0.25(+1.38%)
Dec 08, 2006 18.13 18.48 17.79 18.12 266,411 -0.06(-0.33%)
Dec 07, 2006 18.13 18.61 18.01 18.18 321,037 +0.11(+0.61%)
Dec 06, 2006 17.92 18.36 17.59 18.07 309,241 +0.13(+0.72%)
Dec 05, 2006 17.86 18.24 17.78 17.94 377,706 +0.15(+0.84%)
Dec 04, 2006 17.15 18.06 17.04 17.79 502,588 +0.73(+4.28%)
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.