Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 17.30 17.54 16.71 17.06 314,289 -0.17(-0.99%)
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.