Advanced Energy (NQ: AEIS )

90.12 USD -0.29 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 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%)
Aug 01, 2005 9.630 9.840 9.460 9.560 430,061 -0.02(-0.21%)
Jul 29, 2005 9.060 9.660 9.060 9.580 828,129 +0.53(+5.86%)
Jul 28, 2005 9.300 9.300 8.960 9.050 628,415 -0.08(-0.88%)
Jul 27, 2005 9.500 9.500 8.940 9.130 634,286 -0.37(-3.89%)
Jul 26, 2005 9.770 9.790 9.450 9.500 389,775 -0.27(-2.76%)
Jul 25, 2005 9.750 9.930 9.750 9.770 250,742 +0.02(+0.21%)
Jul 22, 2005 10.18 10.41 9.750 9.750 429,363 -0.43(-4.22%)
Jul 21, 2005 10.65 10.65 9.940 10.18 765,604 -0.47(-4.41%)
Jul 20, 2005 9.500 10.73 9.200 10.65 1,043,582 +1.13(+11.87%)
Jul 19, 2005 9.150 9.580 9.150 9.520 363,839 +0.39(+4.27%)
Jul 18, 2005 9.530 9.700 9.090 9.130 206,623 -0.42(-4.40%)
Jul 15, 2005 9.300 9.630 9.170 9.550 628,333 +0.18(+1.92%)
Jul 14, 2005 9.850 9.910 9.100 9.370 518,505 +0.26(+2.85%)
Jul 13, 2005 8.740 9.330 8.690 9.110 531,733 +0.37(+4.23%)
Jul 12, 2005 8.170 8.850 8.090 8.740 928,232 +0.57(+6.98%)
Jul 11, 2005 8.040 8.290 7.900 8.170 427,725 +0.09(+1.11%)
Jul 08, 2005 7.760 8.130 7.760 8.080 435,775 +0.32(+4.12%)
Jul 07, 2005 7.750 7.910 7.740 7.760 226,381 -0.22(-2.76%)
Jul 06, 2005 8.050 8.070 7.860 7.980 347,720 -0.06(-0.75%)
Jul 05, 2005 8.060 8.060 7.900 8.040 428,900 -0.03(-0.31%)
Jul 01, 2005 7.890 8.080 7.850 8.065 696,900 +0.20(+2.61%)
Jun 30, 2005 7.950 8.060 7.850 7.860 840,375 -0.05(-0.63%)
Jun 29, 2005 7.960 8.090 7.850 7.910 400,131 -0.05(-0.63%)
Jun 28, 2005 7.850 7.990 7.800 7.960 149,252 +0.08(+1.02%)
Jun 27, 2005 8.240 8.320 7.820 7.880 399,757 -0.38(-4.60%)
Jun 24, 2005 8.490 8.510 8.230 8.260 165,279 -0.23(-2.71%)
Jun 23, 2005 8.380 8.690 8.360 8.490 255,127 +0.08(+0.95%)
Jun 22, 2005 8.500 8.580 8.320 8.410 173,006 -0.06(-0.71%)
Jun 21, 2005 8.470 8.680 8.400 8.470 178,242 -0.13(-1.51%)
Jun 20, 2005 8.830 8.870 8.460 8.600 293,116 -0.25(-2.82%)
Jun 17, 2005 8.950 9.050 8.740 8.850 381,704 -0.03(-0.34%)
Jun 16, 2005 8.460 8.970 8.460 8.880 241,865 +0.34(+3.98%)
Jun 15, 2005 8.560 8.560 8.400 8.540 251,410 +0.10(+1.18%)
Jun 14, 2005 8.820 8.890 8.310 8.440 438,039 -0.43(-4.85%)
Jun 13, 2005 9.320 9.340 8.830 8.870 233,913 -0.45(-4.83%)
Jun 10, 2005 9.310 9.340 9.180 9.320 125,895 +0.05(+0.54%)
Jun 09, 2005 9.150 9.350 9.090 9.270 282,664 -0.05(-0.54%)
Jun 08, 2005 9.490 9.490 9.230 9.320 219,544 -0.09(-0.96%)
Jun 07, 2005 9.530 9.530 9.310 9.410 241,908 +0.12(+1.29%)
Jun 06, 2005 9.230 9.370 9.060 9.290 296,284 +0.05(+0.54%)
Jun 03, 2005 9.430 9.620 9.220 9.240 264,162 -0.35(-3.65%)
Jun 02, 2005 9.530 9.690 9.520 9.590 263,815 -0.06(-0.62%)
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.