MENU

Advanced Energy (NQ: AEIS )

69.35 -3.63 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.04 12.04 11.66 11.83 282,686 -0.30(-2.47%)
Dec 29, 2005 12.29 12.38 11.98 12.13 247,173 -0.20(-1.62%)
Dec 28, 2005 12.07 12.39 12.02 12.33 347,800 +0.33(+2.75%)
Dec 27, 2005 11.90 12.15 11.90 12.00 278,300 +0.09(+0.76%)
Dec 23, 2005 11.71 12.00 11.71 11.91 329,903 +0.19(+1.62%)
Dec 22, 2005 11.49 11.77 11.29 11.72 448,699 +0.21(+1.82%)
Dec 21, 2005 11.58 11.74 11.37 11.51 239,597 +0.03(+0.26%)
Dec 20, 2005 11.38 11.67 11.29 11.48 349,471 +0.12(+1.06%)
Dec 19, 2005 11.60 11.69 11.32 11.36 371,516 -0.33(-2.82%)
Dec 16, 2005 11.86 11.95 11.59 11.69 482,283 -0.09(-0.76%)
Dec 15, 2005 12.05 12.05 11.60 11.78 491,080 -0.18(-1.51%)
Dec 14, 2005 12.31 12.34 11.68 11.96 470,908 -0.35(-2.84%)
Dec 13, 2005 12.22 12.41 12.16 12.31 390,494 +0.07(+0.57%)
Dec 12, 2005 12.13 12.39 11.97 12.24 811,196 +0.22(+1.83%)
Dec 09, 2005 12.26 12.30 11.83 12.02 917,767 -0.32(-2.59%)
Dec 08, 2005 12.56 12.92 12.18 12.34 736,796 -0.47(-3.67%)
Dec 07, 2005 13.18 13.25 12.71 12.81 559,813 -0.49(-3.68%)
Dec 06, 2005 13.45 13.69 13.26 13.30 184,515 -0.03(-0.23%)
Dec 05, 2005 13.51 13.51 13.12 13.33 220,540 -0.17(-1.26%)
Dec 02, 2005 13.79 13.83 13.32 13.50 295,575 -0.35(-2.53%)
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