Advanced Energy (NQ: AEIS )

89.97 USD +5.20 (+6.14%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.86 10.86 10.00 10.58 848,997 -0.13(-1.21%)
Apr 28, 2005 10.92 11.15 10.71 10.71 632,901 -0.16(-1.47%)
Apr 27, 2005 10.40 10.95 10.40 10.87 529,401 +0.34(+3.23%)
Apr 26, 2005 10.79 10.93 10.42 10.53 609,424 -0.37(-3.39%)
Apr 25, 2005 10.12 11.05 10.07 10.90 1,131,249 +0.87(+8.66%)
Apr 22, 2005 10.75 11.27 9.750 10.03 1,655,217 -0.29(-2.80%)
Apr 21, 2005 10.00 10.33 9.850 10.32 423,200 +0.39(+3.93%)
Apr 20, 2005 9.860 10.04 9.640 9.930 1,148,647 +0.19(+1.95%)
Apr 19, 2005 9.240 9.750 9.160 9.740 478,488 +0.58(+6.33%)
Apr 18, 2005 9.070 9.260 8.930 9.160 248,751 +0.10(+1.10%)
Apr 15, 2005 9.550 9.590 8.960 9.060 407,889 -0.47(-4.93%)
Apr 14, 2005 9.530 9.550 9.250 9.530 258,514 +0.09(+0.95%)
Apr 13, 2005 10.09 10.09 9.390 9.440 354,530 -0.60(-5.98%)
Apr 12, 2005 9.990 10.06 9.650 10.04 212,755 +0.08(+0.80%)
Apr 11, 2005 9.790 9.990 9.750 9.960 282,920 +0.18(+1.84%)
Apr 08, 2005 10.01 10.05 9.760 9.780 140,928 -0.21(-2.10%)
Apr 07, 2005 9.920 9.990 9.730 9.990 111,992 +0.14(+1.42%)
Apr 06, 2005 9.810 10.07 9.790 9.850 293,673 +0.15(+1.55%)
Apr 05, 2005 9.790 9.840 9.550 9.700 280,621 +0.01(+0.10%)
Apr 04, 2005 9.760 9.760 9.510 9.690 188,303 -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.