Advanced Energy (NQ: AEIS )

85.70 USD -1.86 (-2.12%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.90 21.40 20.82 21.04 472,857 +0.23(+1.11%)
Mar 29, 2007 21.25 21.30 20.34 20.81 758,319 -0.32(-1.51%)
Mar 28, 2007 21.50 21.55 21.08 21.13 613,424 -0.18(-0.84%)
Mar 27, 2007 21.13 21.47 21.10 21.31 281,852 +0.12(+0.57%)
Mar 26, 2007 21.30 21.40 20.89 21.19 398,159 -0.12(-0.56%)
Mar 23, 2007 21.26 21.42 20.97 21.31 375,931 +0.01(+0.05%)
Mar 22, 2007 21.64 21.64 21.16 21.30 699,009 -0.16(-0.75%)
Mar 21, 2007 21.21 21.73 21.04 21.46 687,620 +0.32(+1.51%)
Mar 20, 2007 21.05 21.34 20.79 21.14 358,665 +0.04(+0.19%)
Mar 19, 2007 21.00 21.23 20.95 21.10 451,780 +0.30(+1.44%)
Mar 16, 2007 20.68 20.89 20.39 20.80 519,347 +0.11(+0.53%)
Mar 15, 2007 20.50 20.81 20.38 20.69 353,145 +0.21(+1.03%)
Mar 14, 2007 20.36 20.60 20.03 20.48 522,532 +0.12(+0.59%)
Mar 13, 2007 21.10 21.23 20.35 20.36 714,612 -0.74(-3.51%)
Mar 12, 2007 21.16 21.40 21.06 21.10 519,549 -0.19(-0.89%)
Mar 09, 2007 21.39 21.42 21.00 21.29 776,103 +0.59(+2.85%)
Mar 08, 2007 20.26 21.11 20.26 20.70 949,841 +0.69(+3.45%)
Mar 07, 2007 19.76 20.37 19.58 20.01 650,868 +0.25(+1.27%)
Mar 06, 2007 18.66 19.95 18.66 19.76 384,775 +1.02(+5.44%)
Mar 05, 2007 18.94 19.57 18.70 18.74 466,067 -0.31(-1.63%)
Mar 02, 2007 19.80 19.88 18.99 19.05 690,763 -0.95(-4.75%)
Mar 01, 2007 19.98 20.09 19.53 20.00 851,224 -0.14(-0.70%)
Feb 28, 2007 19.96 20.31 19.70 20.14 514,645 +0.31(+1.56%)
Feb 27, 2007 20.65 20.80 19.73 19.83 1,062,764 -1.24(-5.89%)
Feb 26, 2007 20.56 21.23 20.31 21.07 848,953 +0.64(+3.13%)
Feb 23, 2007 20.40 20.73 20.18 20.43 563,209 -0.08(-0.39%)
Feb 22, 2007 20.20 20.59 20.13 20.51 789,724 +0.32(+1.58%)
Feb 21, 2007 19.80 20.34 19.54 20.19 388,966 +0.12(+0.60%)
Feb 20, 2007 19.99 20.21 19.56 20.07 449,621 -0.01(-0.05%)
Feb 16, 2007 20.25 20.29 20.00 20.08 357,329 -0.18(-0.89%)
Feb 15, 2007 19.98 20.30 19.90 20.26 445,163 +0.30(+1.50%)
Feb 14, 2007 19.49 20.30 19.30 19.96 614,534 +0.50(+2.57%)
Feb 13, 2007 19.24 19.70 19.23 19.46 314,441 +0.33(+1.73%)
Feb 12, 2007 19.12 19.27 18.87 19.13 289,286 +0.01(+0.05%)
Feb 09, 2007 19.27 19.80 19.07 19.12 632,517 -0.15(-0.78%)
Feb 08, 2007 19.82 19.90 19.12 19.27 1,313,372 -1.14(-5.59%)
Feb 07, 2007 17.68 20.90 17.68 20.41 2,181,828 +2.85(+16.23%)
Feb 06, 2007 17.45 17.69 17.20 17.56 648,612 +0.06(+0.34%)
Feb 05, 2007 17.88 17.94 17.47 17.50 366,658 -0.31(-1.74%)
Feb 02, 2007 17.89 18.18 17.76 17.81 487,075 +0.04(+0.23%)
Feb 01, 2007 17.43 18.08 17.42 17.77 353,504 +0.44(+2.54%)
Jan 31, 2007 17.01 17.51 16.70 17.33 569,800 +0.19(+1.11%)
Jan 30, 2007 17.01 17.24 16.92 17.14 310,645 +0.20(+1.18%)
Jan 29, 2007 16.81 17.13 16.59 16.94 456,440 -0.02(-0.12%)
Jan 26, 2007 16.73 17.15 16.39 16.96 412,609 +0.27(+1.62%)
Jan 25, 2007 17.19 17.39 16.61 16.69 453,628 -0.46(-2.68%)
Jan 24, 2007 17.19 17.41 17.08 17.15 759,726 +0.02(+0.12%)
Jan 23, 2007 16.83 17.40 16.81 17.13 354,883 +0.25(+1.48%)
Jan 22, 2007 16.83 16.98 16.44 16.88 571,540 +0.01(+0.06%)
Jan 19, 2007 16.82 17.15 16.66 16.87 1,350,936 -0.02(-0.12%)
Jan 18, 2007 18.43 18.43 16.54 16.89 1,136,925 -1.79(-9.58%)
Jan 17, 2007 18.57 18.71 18.46 18.68 345,367 +0.10(+0.54%)
Jan 16, 2007 19.00 19.00 18.46 18.58 544,545 -0.37(-1.95%)
Jan 12, 2007 18.80 18.96 18.71 18.95 252,991 +0.06(+0.32%)
Jan 11, 2007 19.04 19.05 18.79 18.89 396,377 -0.04(-0.21%)
Jan 10, 2007 18.48 19.01 18.44 18.93 340,563 +0.27(+1.45%)
Jan 09, 2007 18.86 18.93 18.44 18.66 535,780 -0.22(-1.17%)
Jan 08, 2007 18.63 19.13 18.48 18.88 832,982 +0.25(+1.34%)
Jan 05, 2007 18.90 18.90 18.29 18.63 496,933 -0.26(-1.38%)
Jan 04, 2007 18.74 18.95 18.33 18.89 501,473 +0.14(+0.75%)
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.