Advanced Energy (NQ: AEIS )

85.87 USD +0.76 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.81 12.04 11.68 11.92 639,258 +0.08(+0.68%)
Aug 30, 2005 11.99 12.02 11.65 11.84 314,929 -0.15(-1.25%)
Aug 29, 2005 11.37 11.99 11.09 11.99 542,898 +0.47(+4.08%)
Aug 26, 2005 11.99 12.00 11.44 11.52 307,134 -0.38(-3.19%)
Aug 25, 2005 11.75 12.02 11.75 11.90 246,900 +0.16(+1.36%)
Aug 24, 2005 11.55 12.13 11.45 11.74 609,462 -0.08(-0.68%)
Aug 23, 2005 12.20 12.25 11.66 11.82 645,411 -0.33(-2.72%)
Aug 22, 2005 12.21 12.36 12.00 12.15 395,518 +0.15(+1.25%)
Aug 19, 2005 11.98 12.58 11.96 12.00 1,176,797 -0.06(-0.50%)
Aug 18, 2005 12.20 12.25 11.83 12.06 1,192,036 -0.08(-0.66%)
Aug 17, 2005 11.23 12.25 11.23 12.14 2,630,400 +0.96(+8.59%)
Aug 16, 2005 11.42 11.45 11.00 11.18 1,348,462 +0.08(+0.72%)
Aug 15, 2005 10.94 11.17 10.75 11.10 1,587,860 +0.31(+2.87%)
Aug 12, 2005 10.20 10.82 10.10 10.79 6,724,013 +0.64(+6.30%)
Aug 11, 2005 9.860 10.40 9.830 10.15 613,924 +0.28(+2.84%)
Aug 10, 2005 9.910 10.10 9.710 9.870 570,624 -0.10(-1.00%)
Aug 09, 2005 9.650 10.02 9.570 9.970 333,531 +0.36(+3.75%)
Aug 08, 2005 9.690 9.750 9.520 9.610 220,856 -0.04(-0.41%)
Aug 05, 2005 9.200 9.780 9.180 9.650 323,799 +0.42(+4.55%)
Aug 04, 2005 9.750 9.800 9.220 9.230 467,477 -0.58(-5.91%)
Aug 03, 2005 9.850 9.860 9.700 9.810 310,698 +0.01(+0.10%)
Aug 02, 2005 9.630 9.800 9.570 9.800 358,087 +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.