Advanced Energy (NQ: AEIS )

104.00 USD -0.60 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.200 9.300 8.850 9.130 224,700 +0.00(+0.00%)
Dec 30, 2004 9.120 9.270 9.100 9.130 204,900 +0.01(+0.11%)
Dec 29, 2004 8.980 9.230 8.980 9.120 254,100 +0.07(+0.77%)
Dec 28, 2004 8.690 9.160 8.690 9.050 357,200 +0.41(+4.75%)
Dec 27, 2004 8.730 8.750 8.570 8.640 314,700 +0.04(+0.47%)
Dec 23, 2004 8.530 8.680 8.510 8.600 249,900 +0.02(+0.23%)
Dec 22, 2004 8.670 8.740 8.550 8.580 525,700 +0.00(+0.00%)
Dec 21, 2004 8.410 8.670 8.410 8.580 624,700 +0.10(+1.18%)
Dec 20, 2004 8.750 8.760 8.400 8.480 574,800 -0.16(-1.85%)
Dec 17, 2004 8.510 8.740 8.390 8.640 1,029,200 +0.12(+1.41%)
Dec 16, 2004 8.300 8.750 8.300 8.520 558,800 +0.19(+2.28%)
Dec 15, 2004 8.390 8.390 8.140 8.330 459,100 +0.10(+1.22%)
Dec 14, 2004 8.220 8.330 8.100 8.230 237,300 +0.03(+0.37%)
Dec 13, 2004 7.860 8.220 7.860 8.200 574,000 +0.21(+2.63%)
Dec 10, 2004 8.100 8.180 7.850 7.990 606,000 -0.07(-0.87%)
Dec 09, 2004 7.900 8.280 7.780 8.060 715,600 +0.14(+1.77%)
Dec 08, 2004 8.010 8.150 7.920 7.920 616,600 -0.12(-1.49%)
Dec 07, 2004 8.500 8.540 8.010 8.040 683,700 -0.46(-5.41%)
Dec 06, 2004 8.850 8.850 8.430 8.500 586,200 -0.17(-1.96%)
Dec 03, 2004 8.680 9.110 8.580 8.670 911,200 +0.15(+1.76%)
Dec 02, 2004 8.580 8.690 8.450 8.520 446,800 -0.10(-1.16%)
Dec 01, 2004 8.550 8.830 8.550 8.620 385,400 +0.07(+0.82%)
Nov 30, 2004 8.770 8.770 8.550 8.550 238,300 -0.19(-2.17%)
Nov 29, 2004 8.580 8.750 8.500 8.740 344,500 +0.14(+1.63%)
Nov 26, 2004 8.610 8.720 8.550 8.600 110,200 +0.00(+0.00%)
Nov 24, 2004 8.380 8.650 8.380 8.600 319,200 +0.15(+1.78%)
Nov 23, 2004 8.750 8.860 8.150 8.450 316,200 -0.28(-3.21%)
Nov 22, 2004 8.610 8.800 8.600 8.730 252,900 +0.21(+2.46%)
Nov 19, 2004 9.020 9.120 8.500 8.520 492,500 -0.77(-8.29%)
Nov 18, 2004 9.390 9.390 9.150 9.290 199,600 -0.12(-1.28%)
Nov 17, 2004 9.170 9.450 9.160 9.410 308,600 +0.26(+2.84%)
Nov 16, 2004 9.420 9.450 9.110 9.150 267,700 -0.23(-2.45%)
Nov 15, 2004 9.200 9.500 9.150 9.380 510,900 +0.12(+1.30%)
Nov 12, 2004 9.290 9.400 9.060 9.260 505,300 +0.01(+0.11%)
Nov 11, 2004 9.600 9.600 9.200 9.250 574,100 -0.20(-2.12%)
Nov 10, 2004 9.640 9.640 9.390 9.450 149,100 -0.22(-2.28%)
Nov 09, 2004 9.590 9.750 9.580 9.670 241,500 -0.07(-0.72%)
Nov 08, 2004 9.800 10.08 9.580 9.740 334,100 -0.15(-1.52%)
Nov 05, 2004 9.790 10.02 9.790 9.890 230,800 +0.06(+0.61%)
Nov 04, 2004 9.900 9.930 9.650 9.830 249,900 -0.07(-0.71%)
Nov 03, 2004 10.10 10.20 9.850 9.900 238,400 -0.07(-0.70%)
Nov 02, 2004 9.920 10.08 9.830 9.970 259,800 -0.04(-0.40%)
Nov 01, 2004 9.960 10.10 9.670 10.01 349,800 +0.15(+1.52%)
Oct 29, 2004 10.12 10.18 9.830 9.860 520,300 -0.20(-1.99%)
Oct 28, 2004 9.970 10.24 9.900 10.06 209,400 -0.06(-0.59%)
Oct 27, 2004 9.590 10.12 9.500 10.12 246,700 +0.55(+5.75%)
Oct 26, 2004 9.750 9.960 9.480 9.570 230,000 -0.29(-2.94%)
Oct 25, 2004 9.980 10.08 9.680 9.860 370,300 -0.01(-0.10%)
Oct 22, 2004 10.50 10.69 9.700 9.870 659,300 -1.10(-10.03%)
Oct 21, 2004 10.48 10.97 10.34 10.97 257,400 +0.62(+5.99%)
Oct 20, 2004 10.39 10.60 10.04 10.35 318,100 -0.02(-0.19%)
Oct 19, 2004 10.16 10.46 10.16 10.37 639,500 +0.39(+3.91%)
Oct 18, 2004 9.920 10.16 9.700 9.980 325,200 +0.19(+1.94%)
Oct 15, 2004 9.980 10.04 9.750 9.790 244,400 -0.07(-0.71%)
Oct 14, 2004 10.07 10.29 9.750 9.860 347,500 -0.28(-2.76%)
Oct 13, 2004 10.14 10.46 10.00 10.14 459,900 +0.23(+2.32%)
Oct 12, 2004 9.930 10.05 9.760 9.910 265,400 -0.16(-1.59%)
Oct 11, 2004 9.950 10.07 9.880 10.07 647,900 +0.09(+0.90%)
Oct 08, 2004 10.32 10.37 9.980 9.980 276,100 -0.49(-4.68%)
Oct 07, 2004 10.50 10.69 10.44 10.47 251,900 -0.11(-1.04%)
Oct 06, 2004 10.84 10.84 10.51 10.58 326,600 -0.14(-1.31%)
Oct 05, 2004 10.84 10.92 10.62 10.72 303,600 -0.06(-0.56%)
Oct 04, 2004 10.28 10.93 10.27 10.78 573,500 +0.59(+5.79%)
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.