Advanced Energy (NQ: AEIS )

88.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.48 16.16 15.37 15.69 930,900 +0.09(+0.58%)
Apr 27, 2006 15.55 15.94 14.09 15.60 1,364,435 +0.01(+0.06%)
Apr 26, 2006 15.88 15.88 15.30 15.59 409,499 -0.21(-1.33%)
Apr 25, 2006 15.10 15.84 14.82 15.80 701,836 +0.68(+4.50%)
Apr 24, 2006 15.34 15.56 15.06 15.12 246,775 -0.33(-2.14%)
Apr 21, 2006 15.58 15.98 15.10 15.45 771,819 -0.02(-0.13%)
Apr 20, 2006 15.09 15.50 14.88 15.47 710,358 +0.34(+2.25%)
Apr 19, 2006 14.97 15.36 14.97 15.13 432,255 +0.16(+1.07%)
Apr 18, 2006 14.60 14.99 14.48 14.97 439,885 +0.50(+3.46%)
Apr 17, 2006 15.09 15.29 14.34 14.47 286,003 -0.69(-4.55%)
Apr 13, 2006 14.80 15.19 14.63 15.16 309,424 +0.40(+2.71%)
Apr 12, 2006 14.44 14.93 14.43 14.76 241,547 +0.32(+2.22%)
Apr 11, 2006 14.53 14.57 14.07 14.44 535,150 -0.05(-0.35%)
Apr 10, 2006 15.03 15.03 14.45 14.49 431,059 -0.49(-3.27%)
Apr 07, 2006 15.40 15.59 14.75 14.98 366,930 -0.34(-2.22%)
Apr 06, 2006 15.15 15.50 15.08 15.32 238,020 +0.17(+1.12%)
Apr 05, 2006 15.05 15.23 14.84 15.15 269,246 +0.20(+1.34%)
Apr 04, 2006 14.92 15.08 14.70 14.95 546,240 +0.20(+1.36%)
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.