Advanced Energy (NQ: AEIS )

93.73 USD +1.91 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 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.