Advanced Energy (NQ: AEIS )

106.12 USD +0.94 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.09 14.23 13.95 14.13 200,990 +0.11(+0.78%)
Mar 30, 2006 14.23 14.52 13.97 14.02 241,138 -0.15(-1.06%)
Mar 29, 2006 13.85 14.30 13.85 14.17 529,115 +0.32(+2.31%)
Mar 28, 2006 14.17 14.17 13.77 13.85 164,662 -0.31(-2.19%)
Mar 27, 2006 14.08 14.24 13.98 14.16 375,003 +0.12(+0.85%)
Mar 24, 2006 14.12 14.19 13.90 14.04 445,440 -0.07(-0.50%)
Mar 23, 2006 13.76 14.25 13.68 14.11 395,200 +0.30(+2.17%)
Mar 22, 2006 13.83 14.04 13.55 13.81 192,500 +0.03(+0.22%)
Mar 21, 2006 13.94 14.32 13.72 13.78 376,786 -0.22(-1.57%)
Mar 20, 2006 13.52 14.03 13.34 14.00 406,444 +0.57(+4.24%)
Mar 17, 2006 13.92 13.94 13.32 13.43 677,464 -0.41(-2.96%)
Mar 16, 2006 14.66 14.66 13.72 13.84 831,411 -0.70(-4.81%)
Mar 15, 2006 14.14 14.69 14.09 14.54 683,414 +0.44(+3.12%)
Mar 14, 2006 13.74 14.10 13.65 14.10 763,359 +0.29(+2.10%)
Mar 13, 2006 13.96 14.17 13.67 13.81 355,072 -0.05(-0.36%)
Mar 10, 2006 14.08 14.08 13.64 13.86 676,164 -0.19(-1.35%)
Mar 09, 2006 14.07 14.58 13.95 14.05 569,816 -0.02(-0.14%)
Mar 08, 2006 14.00 14.40 13.88 14.07 532,855 +0.05(+0.36%)
Mar 07, 2006 14.25 14.25 13.83 14.02 447,665 -0.26(-1.82%)
Mar 06, 2006 14.43 14.44 14.16 14.28 761,000 -0.14(-0.97%)
Mar 03, 2006 14.40 14.78 14.13 14.42 607,692 -0.29(-1.97%)
Mar 02, 2006 14.88 14.96 14.39 14.71 452,979 -0.24(-1.61%)
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.