MENU

Advanced Energy (NQ: AEIS )

90.92 -2.52 (-2.70%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.436 9.604 9.416 9.456 190,378 -0.07(-0.73%)
May 27, 2005 9.614 9.614 9.454 9.525 173,985 -0.07(-0.72%)
May 26, 2005 9.119 9.614 9.109 9.595 442,061 +0.18(+1.89%)
May 25, 2005 9.416 9.505 9.198 9.416 305,162 -0.15(-1.55%)
May 24, 2005 9.684 9.684 9.476 9.565 352,715 -0.19(-1.93%)
May 23, 2005 9.832 9.912 9.694 9.753 234,339 -0.09(-0.91%)
May 20, 2005 10.01 10.01 9.684 9.842 342,969 +0.01(+0.10%)
May 19, 2005 10.41 10.50 9.803 9.832 760,083 -0.57(-5.52%)
May 18, 2005 10.63 10.83 10.41 10.41 722,380 -0.30(-2.78%)
May 17, 2005 10.54 10.80 10.38 10.70 207,798 +0.06(+0.56%)
May 16, 2005 10.62 10.70 10.32 10.65 241,714 +0.24(+2.28%)
May 13, 2005 10.16 10.65 10.16 10.41 239,207 +0.27(+2.64%)
May 12, 2005 10.27 10.43 10.14 10.14 451,577 -0.23(-2.20%)
May 11, 2005 10.56 10.69 10.14 10.37 397,244 -0.14(-1.32%)
May 10, 2005 11.05 11.05 9.971 10.51 554,777 -0.50(-4.50%)
May 09, 2005 10.89 11.15 10.84 11.00 370,341 +0.15(+1.37%)
May 06, 2005 10.88 10.93 10.59 10.85 686,873 +0.08(+0.74%)
May 05, 2005 10.85 10.90 10.56 10.77 337,211 -0.03(-0.27%)
May 04, 2005 10.79 10.81 10.59 10.80 356,092 +0.09(+0.83%)
May 03, 2005 10.75 10.91 10.59 10.71 351,348 -0.03(-0.28%)
May 02, 2005 10.57 10.74 10.38 10.74 467,159 +0.26(+2.46%)
Apr 29, 2005 10.76 10.76 9.912 10.49 856,562 -0.13(-1.21%)
Apr 28, 2005 10.82 11.05 10.62 10.62 638,540 -0.16(-1.47%)
Apr 27, 2005 10.31 10.85 10.31 10.77 534,118 +0.34(+3.23%)
Apr 26, 2005 10.69 10.83 10.33 10.44 614,854 -0.37(-3.39%)
Apr 25, 2005 10.03 10.95 9.981 10.80 1,141,329 +0.86(+8.66%)
Apr 22, 2005 10.66 11.17 9.664 9.942 1,669,966 -0.29(-2.80%)
Apr 21, 2005 9.912 10.24 9.763 10.23 426,971 +0.39(+3.93%)
Apr 20, 2005 9.773 9.951 9.555 9.842 1,158,882 +0.19(+1.95%)
Apr 19, 2005 9.158 9.664 9.079 9.654 482,751 +0.57(+6.33%)
Apr 18, 2005 8.990 9.178 8.851 9.079 250,967 +0.10(+1.10%)
Apr 15, 2005 9.466 9.505 8.881 8.980 411,523 -0.47(-4.93%)
Apr 14, 2005 9.446 9.466 9.168 9.446 260,817 +0.09(+0.95%)
Apr 13, 2005 10.00 10.00 9.307 9.357 357,689 -0.59(-5.98%)
Apr 12, 2005 9.902 9.971 9.565 9.951 214,650 +0.08(+0.80%)
Apr 11, 2005 9.704 9.902 9.664 9.872 285,441 +0.18(+1.84%)
Apr 08, 2005 9.922 9.961 9.674 9.694 142,183 -0.21(-2.10%)
Apr 07, 2005 9.832 9.902 9.644 9.902 112,989 +0.14(+1.42%)
Apr 06, 2005 9.723 9.981 9.704 9.763 296,289 +0.15(+1.55%)
Apr 05, 2005 9.704 9.753 9.466 9.614 283,121 +0.01(+0.10%)
Apr 04, 2005 9.674 9.674 9.426 9.604 189,980 -0.01(-0.10%)
Apr 01, 2005 9.872 10.00 9.317 9.614 483,875 +0.03(+0.31%)
Mar 31, 2005 9.168 9.585 9.168 9.585 407,162 +0.33(+3.53%)
Mar 30, 2005 8.921 9.267 8.821 9.258 403,782 +0.29(+3.20%)
Mar 29, 2005 9.208 9.248 8.970 8.970 269,343 -0.24(-2.58%)
Mar 28, 2005 9.277 9.505 9.178 9.208 261,093 -0.06(-0.64%)
Mar 24, 2005 9.406 9.476 9.267 9.267 430,706 -0.09(-0.95%)
Mar 23, 2005 9.218 9.396 9.148 9.357 270,555 +0.14(+1.51%)
Mar 22, 2005 9.258 9.347 9.099 9.218 490,319 +0.00(+0.00%)
Mar 21, 2005 9.267 9.396 9.099 9.218 232,973 +0.00(+0.00%)
Mar 18, 2005 9.664 9.704 9.158 9.218 728,532 -0.39(-4.02%)
Mar 17, 2005 9.664 9.783 9.446 9.604 394,954 +0.00(+0.00%)
Mar 16, 2005 9.694 10.12 9.595 9.604 410,080 -0.15(-1.52%)
Mar 15, 2005 9.842 10.02 9.674 9.753 440,989 +0.02(+0.20%)
Mar 14, 2005 9.822 10.05 9.644 9.733 377,868 +0.06(+0.61%)
Mar 11, 2005 9.902 10.16 9.634 9.674 515,325 -0.20(-2.01%)
Mar 10, 2005 9.822 10.19 9.644 9.872 782,385 +0.16(+1.63%)
Mar 09, 2005 9.783 9.922 9.614 9.713 515,556 +0.14(+1.45%)
Mar 08, 2005 9.981 10.01 9.505 9.575 593,322 +0.15(+1.58%)
Mar 07, 2005 9.238 9.753 9.238 9.426 276,618 +0.01(+0.11%)
Mar 04, 2005 9.495 9.614 9.277 9.416 235,619 +0.01(+0.11%)
Mar 03, 2005 9.267 9.485 9.218 9.406 352,264 +0.14(+1.50%)
Mar 02, 2005 9.248 9.357 8.990 9.267 657,943 -0.05(-0.53%)
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.
TOP
Email a Story