Advanced Energy (NQ: AEIS )

92.02 USD +1.65 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 11.83 12.09 11.64 12.06 292,062 +0.23(+1.94%)
Dec 30, 2005 12.04 12.04 11.66 11.83 282,686 -0.30(-2.47%)
Dec 29, 2005 12.29 12.38 11.98 12.13 247,173 -0.20(-1.62%)
Dec 28, 2005 12.07 12.39 12.02 12.33 347,800 +0.33(+2.75%)
Dec 27, 2005 11.90 12.15 11.90 12.00 278,300 +0.09(+0.76%)
Dec 23, 2005 11.71 12.00 11.71 11.91 329,903 +0.19(+1.62%)
Dec 22, 2005 11.49 11.77 11.29 11.72 448,699 +0.21(+1.82%)
Dec 21, 2005 11.58 11.74 11.37 11.51 239,597 +0.03(+0.26%)
Dec 20, 2005 11.38 11.67 11.29 11.48 349,471 +0.12(+1.06%)
Dec 19, 2005 11.60 11.69 11.32 11.36 371,516 -0.33(-2.82%)
Dec 16, 2005 11.86 11.95 11.59 11.69 482,283 -0.09(-0.76%)
Dec 15, 2005 12.05 12.05 11.60 11.78 491,080 -0.18(-1.51%)
Dec 14, 2005 12.31 12.34 11.68 11.96 470,908 -0.35(-2.84%)
Dec 13, 2005 12.22 12.41 12.16 12.31 390,494 +0.07(+0.57%)
Dec 12, 2005 12.13 12.39 11.97 12.24 811,196 +0.22(+1.83%)
Dec 09, 2005 12.26 12.30 11.83 12.02 917,767 -0.32(-2.59%)
Dec 08, 2005 12.56 12.92 12.18 12.34 736,796 -0.47(-3.67%)
Dec 07, 2005 13.18 13.25 12.71 12.81 559,813 -0.49(-3.68%)
Dec 06, 2005 13.45 13.69 13.26 13.30 184,515 -0.03(-0.23%)
Dec 05, 2005 13.51 13.51 13.12 13.33 220,540 -0.17(-1.26%)
Dec 02, 2005 13.79 13.83 13.32 13.50 295,575 -0.35(-2.53%)
Dec 01, 2005 13.62 13.85 13.48 13.85 415,913 +0.42(+3.13%)
Nov 30, 2005 13.15 13.73 13.06 13.43 378,065 +0.47(+3.63%)
Nov 29, 2005 13.00 13.30 12.81 12.96 174,041 +0.15(+1.17%)
Nov 28, 2005 12.90 12.98 12.64 12.81 186,517 -0.36(-2.73%)
Nov 25, 2005 12.91 13.19 12.91 13.17 119,126 +0.19(+1.46%)
Nov 23, 2005 13.09 13.19 12.92 12.98 154,096 -0.12(-0.92%)
Nov 22, 2005 12.93 13.19 12.82 13.10 170,938 +0.13(+1.00%)
Nov 21, 2005 13.26 13.28 12.73 12.97 481,903 -0.22(-1.67%)
Nov 18, 2005 12.88 13.19 12.76 13.19 514,438 +0.41(+3.21%)
Nov 17, 2005 12.14 13.00 12.01 12.78 797,992 +0.55(+4.50%)
Nov 16, 2005 12.49 12.49 12.11 12.23 763,714 -0.25(-2.00%)
Nov 15, 2005 12.95 13.00 12.44 12.48 765,985 -0.48(-3.70%)
Nov 14, 2005 13.09 13.61 12.86 12.96 1,088,034 -0.17(-1.29%)
Nov 11, 2005 12.50 13.30 12.50 13.13 1,039,641 +0.38(+2.98%)
Nov 10, 2005 12.52 12.78 12.26 12.75 407,290 +0.25(+2.00%)
Nov 09, 2005 12.48 12.63 12.19 12.50 380,944 +0.02(+0.16%)
Nov 08, 2005 11.91 12.50 11.83 12.48 531,983 +0.50(+4.17%)
Nov 07, 2005 11.80 12.10 11.77 11.98 279,817 +0.21(+1.78%)
Nov 04, 2005 11.97 12.06 11.68 11.77 297,536 -0.11(-0.93%)
Nov 03, 2005 11.30 11.99 11.25 11.88 697,121 +0.69(+6.17%)
Nov 02, 2005 10.60 11.20 10.51 11.19 326,258 +0.59(+5.57%)
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.