MENU

Advanced Energy (NQ: AEIS )

99.57 +1.46 (+1.49%)
Streaming Delayed Price Updated: 1:04 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.880 7.989 7.781 7.791 847,863 -0.05(-0.63%)
Jun 29, 2005 7.890 8.019 7.781 7.840 403,696 -0.05(-0.63%)
Jun 28, 2005 7.781 7.919 7.731 7.890 150,581 +0.08(+1.02%)
Jun 27, 2005 8.167 8.247 7.751 7.810 403,319 -0.38(-4.60%)
Jun 24, 2005 8.415 8.435 8.157 8.187 166,751 -0.23(-2.71%)
Jun 23, 2005 8.306 8.613 8.286 8.415 257,400 +0.08(+0.95%)
Jun 22, 2005 8.425 8.504 8.247 8.336 174,547 -0.06(-0.71%)
Jun 21, 2005 8.395 8.603 8.326 8.395 179,830 -0.13(-1.51%)
Jun 20, 2005 8.752 8.792 8.385 8.524 295,727 -0.25(-2.82%)
Jun 17, 2005 8.871 8.970 8.663 8.772 385,105 -0.03(-0.34%)
Jun 16, 2005 8.385 8.891 8.385 8.802 244,020 +0.34(+3.98%)
Jun 15, 2005 8.484 8.484 8.326 8.465 253,650 +0.10(+1.18%)
Jun 14, 2005 8.742 8.811 8.237 8.365 441,942 -0.43(-4.85%)
Jun 13, 2005 9.238 9.258 8.752 8.792 235,997 -0.45(-4.83%)
Jun 10, 2005 9.228 9.258 9.099 9.238 127,016 +0.05(+0.54%)
Jun 09, 2005 9.069 9.267 9.010 9.188 285,182 -0.05(-0.54%)
Jun 08, 2005 9.406 9.406 9.148 9.238 221,500 -0.09(-0.96%)
Jun 07, 2005 9.446 9.446 9.228 9.327 244,063 +0.12(+1.29%)
Jun 06, 2005 9.148 9.287 8.980 9.208 298,924 +0.05(+0.54%)
Jun 03, 2005 9.347 9.535 9.139 9.158 266,515 -0.35(-3.65%)
Jun 02, 2005 9.446 9.604 9.436 9.505 266,165 -0.06(-0.62%)
Jun 01, 2005 9.654 9.664 9.386 9.565 369,856 +0.11(+1.15%)
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%)
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