Advanced Energy (NQ: AEIS )

92.02 USD +3.56 (+4.02%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 15.69 15.81 15.04 15.09 375,584 -0.63(-4.01%)
Oct 31, 2006 15.58 15.78 15.40 15.72 464,237 +0.15(+0.96%)
Oct 30, 2006 15.48 15.80 14.98 15.57 421,490 +0.01(+0.06%)
Oct 27, 2006 16.24 16.38 15.54 15.56 447,274 -0.82(-5.01%)
Oct 26, 2006 16.10 16.39 15.80 16.38 590,806 +0.29(+1.80%)
Oct 25, 2006 15.95 16.45 15.73 16.09 584,330 +0.17(+1.07%)
Oct 24, 2006 15.99 16.29 15.74 15.92 356,079 -0.08(-0.50%)
Oct 23, 2006 16.28 16.29 15.87 16.00 442,489 -0.33(-2.02%)
Oct 20, 2006 16.69 16.69 16.28 16.33 311,754 -0.32(-1.92%)
Oct 19, 2006 16.68 17.10 16.50 16.65 351,729 -0.06(-0.36%)
Oct 18, 2006 17.58 17.84 16.51 16.71 537,967 -0.67(-3.86%)
Oct 17, 2006 17.85 17.85 17.10 17.38 326,023 -0.51(-2.85%)
Oct 16, 2006 17.33 17.90 17.33 17.89 371,708 +0.56(+3.23%)
Oct 13, 2006 16.90 17.45 16.73 17.33 398,278 +0.53(+3.15%)
Oct 12, 2006 16.95 17.10 16.65 16.80 615,146 -0.29(-1.70%)
Oct 11, 2006 17.01 17.44 16.82 17.09 697,207 -0.05(-0.29%)
Oct 10, 2006 17.47 17.47 16.90 17.14 436,360 -0.33(-1.89%)
Oct 09, 2006 17.15 17.49 17.02 17.47 467,007 +0.24(+1.39%)
Oct 06, 2006 17.57 17.57 16.91 17.23 411,179 -0.41(-2.32%)
Oct 05, 2006 17.45 17.66 16.96 17.64 534,354 +0.22(+1.26%)
Oct 04, 2006 16.45 17.45 16.38 17.42 574,061 +0.85(+5.13%)
Oct 03, 2006 16.96 17.07 16.44 16.57 758,764 -0.49(-2.87%)
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.