Advanced Energy (NQ: AEIS )

85.83 USD +0.66 (+0.77%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.09 14.23 13.95 14.13 200,990 +0.11(+0.78%)
Mar 30, 2006 14.23 14.52 13.97 14.02 241,138 -0.15(-1.06%)
Mar 29, 2006 13.85 14.30 13.85 14.17 529,115 +0.32(+2.31%)
Mar 28, 2006 14.17 14.17 13.77 13.85 164,662 -0.31(-2.19%)
Mar 27, 2006 14.08 14.24 13.98 14.16 375,003 +0.12(+0.85%)
Mar 24, 2006 14.12 14.19 13.90 14.04 445,440 -0.07(-0.50%)
Mar 23, 2006 13.76 14.25 13.68 14.11 395,200 +0.30(+2.17%)
Mar 22, 2006 13.83 14.04 13.55 13.81 192,500 +0.03(+0.22%)
Mar 21, 2006 13.94 14.32 13.72 13.78 376,786 -0.22(-1.57%)
Mar 20, 2006 13.52 14.03 13.34 14.00 406,444 +0.57(+4.24%)
Mar 17, 2006 13.92 13.94 13.32 13.43 677,464 -0.41(-2.96%)
Mar 16, 2006 14.66 14.66 13.72 13.84 831,411 -0.70(-4.81%)
Mar 15, 2006 14.14 14.69 14.09 14.54 683,414 +0.44(+3.12%)
Mar 14, 2006 13.74 14.10 13.65 14.10 763,359 +0.29(+2.10%)
Mar 13, 2006 13.96 14.17 13.67 13.81 355,072 -0.05(-0.36%)
Mar 10, 2006 14.08 14.08 13.64 13.86 676,164 -0.19(-1.35%)
Mar 09, 2006 14.07 14.58 13.95 14.05 569,816 -0.02(-0.14%)
Mar 08, 2006 14.00 14.40 13.88 14.07 532,855 +0.05(+0.36%)
Mar 07, 2006 14.25 14.25 13.83 14.02 447,665 -0.26(-1.82%)
Mar 06, 2006 14.43 14.44 14.16 14.28 761,000 -0.14(-0.97%)
Mar 03, 2006 14.40 14.78 14.13 14.42 607,692 -0.29(-1.97%)
Mar 02, 2006 14.88 14.96 14.39 14.71 452,979 -0.24(-1.61%)
Mar 01, 2006 14.35 15.05 14.25 14.95 688,770 +0.73(+5.13%)
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%)
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.