Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.15 13.73 13.06 13.43 378,065 +0.47(+3.63%)
Nov 29, 2005 13.00 13.30 12.81 12.96 174,041 +0.15(+1.17%)
Nov 28, 2005 12.90 12.98 12.64 12.81 186,517 -0.36(-2.73%)
Nov 25, 2005 12.91 13.19 12.91 13.17 119,126 +0.19(+1.46%)
Nov 23, 2005 13.09 13.19 12.92 12.98 154,096 -0.12(-0.92%)
Nov 22, 2005 12.93 13.19 12.82 13.10 170,938 +0.13(+1.00%)
Nov 21, 2005 13.26 13.28 12.73 12.97 481,903 -0.22(-1.67%)
Nov 18, 2005 12.88 13.19 12.76 13.19 514,438 +0.41(+3.21%)
Nov 17, 2005 12.14 13.00 12.01 12.78 797,992 +0.55(+4.50%)
Nov 16, 2005 12.49 12.49 12.11 12.23 763,714 -0.25(-2.00%)
Nov 15, 2005 12.95 13.00 12.44 12.48 765,985 -0.48(-3.70%)
Nov 14, 2005 13.09 13.61 12.86 12.96 1,088,034 -0.17(-1.29%)
Nov 11, 2005 12.50 13.30 12.50 13.13 1,039,641 +0.38(+2.98%)
Nov 10, 2005 12.52 12.78 12.26 12.75 407,290 +0.25(+2.00%)
Nov 09, 2005 12.48 12.63 12.19 12.50 380,944 +0.02(+0.16%)
Nov 08, 2005 11.91 12.50 11.83 12.48 531,983 +0.50(+4.17%)
Nov 07, 2005 11.80 12.10 11.77 11.98 279,817 +0.21(+1.78%)
Nov 04, 2005 11.97 12.06 11.68 11.77 297,536 -0.11(-0.93%)
Nov 03, 2005 11.30 11.99 11.25 11.88 697,121 +0.69(+6.17%)
Nov 02, 2005 10.60 11.20 10.51 11.19 326,258 +0.59(+5.57%)
Nov 01, 2005 10.69 10.77 10.38 10.60 348,500 -0.15(-1.40%)
Oct 31, 2005 10.82 10.90 10.65 10.75 457,919 -0.06(-0.56%)
Oct 28, 2005 10.50 10.95 10.30 10.81 469,642 +0.30(+2.85%)
Oct 27, 2005 10.34 10.66 10.34 10.51 424,323 +0.10(+0.96%)
Oct 26, 2005 10.33 10.56 10.15 10.41 402,094 +0.05(+0.48%)
Oct 25, 2005 10.32 10.47 10.00 10.36 429,079 +0.02(+0.19%)
Oct 24, 2005 10.09 10.36 10.03 10.34 385,884 +0.28(+2.78%)
Oct 21, 2005 10.38 10.49 9.950 10.06 1,103,041 -0.39(-3.73%)
Oct 20, 2005 9.300 10.52 9.250 10.45 1,788,191 -0.14(-1.32%)
Oct 19, 2005 10.61 10.63 9.950 10.59 1,339,332 -0.10(-0.94%)
Oct 18, 2005 10.99 10.99 10.57 10.69 428,436 -0.30(-2.73%)
Oct 17, 2005 11.00 11.05 10.61 10.99 359,695 +0.05(+0.46%)
Oct 14, 2005 10.91 11.07 10.71 10.94 524,570 +0.06(+0.55%)
Oct 13, 2005 10.70 10.95 10.59 10.88 730,252 +0.23(+2.16%)
Oct 12, 2005 10.70 10.73 10.49 10.65 674,175 -0.11(-1.02%)
Oct 11, 2005 10.75 11.00 10.67 10.76 1,147,454 +0.14(+1.32%)
Oct 10, 2005 10.96 10.99 10.53 10.62 729,449 +0.12(+1.14%)
Oct 07, 2005 10.04 10.60 10.03 10.50 531,429 +0.49(+4.90%)
Oct 06, 2005 10.34 10.42 10.01 10.01 1,150,935 -0.35(-3.38%)
Oct 05, 2005 10.87 10.93 10.36 10.36 219,895 -0.60(-5.47%)
Oct 04, 2005 10.85 11.09 10.83 10.96 385,484 +0.13(+1.20%)
Oct 03, 2005 10.74 10.89 10.39 10.83 736,866 +0.07(+0.65%)
Sep 30, 2005 10.42 10.85 10.42 10.76 314,247 +0.31(+2.97%)
Sep 29, 2005 10.62 10.69 10.03 10.45 1,430,796 -0.21(-1.97%)
Sep 28, 2005 11.00 11.04 10.65 10.66 1,120,569 +0.13(+1.23%)
Sep 27, 2005 10.88 10.88 10.50 10.53 733,141 -0.41(-3.75%)
Sep 26, 2005 10.85 11.03 10.84 10.94 280,116 +0.20(+1.86%)
Sep 23, 2005 10.74 10.85 10.50 10.74 245,347 +0.06(+0.56%)
Sep 22, 2005 10.68 10.78 10.40 10.68 311,322 +0.03(+0.28%)
Sep 21, 2005 10.98 10.98 10.44 10.65 642,193 -0.29(-2.65%)
Sep 20, 2005 11.48 11.59 10.92 10.94 436,083 -0.60(-5.20%)
Sep 19, 2005 11.45 11.64 11.28 11.54 308,475 +0.08(+0.70%)
Sep 16, 2005 11.42 11.55 11.31 11.46 1,093,909 +0.19(+1.69%)
Sep 15, 2005 11.69 11.75 11.05 11.27 693,877 -0.47(-4.00%)
Sep 14, 2005 11.80 11.94 11.58 11.74 390,300 -0.07(-0.59%)
Sep 13, 2005 12.38 12.40 11.78 11.81 778,420 -0.62(-4.99%)
Sep 12, 2005 12.55 12.87 12.40 12.43 572,594 -0.18(-1.43%)
Sep 09, 2005 12.36 12.74 12.36 12.61 515,533 +0.26(+2.11%)
Sep 08, 2005 12.35 12.39 12.10 12.35 386,953 +0.04(+0.32%)
Sep 07, 2005 12.10 12.41 12.03 12.31 527,273 +0.12(+0.98%)
Sep 06, 2005 11.95 12.25 11.91 12.19 634,307 +0.30(+2.52%)
Sep 02, 2005 11.75 12.08 11.71 11.89 320,109 +0.14(+1.19%)
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.