Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.57 21.06 20.49 20.71 480,391 +0.23(+1.11%)
Mar 29, 2007 20.92 20.97 20.02 20.48 770,401 -0.32(-1.51%)
Mar 28, 2007 21.16 21.21 20.75 20.80 623,198 -0.18(-0.84%)
Mar 27, 2007 20.80 21.13 20.77 20.98 286,342 +0.12(+0.57%)
Mar 26, 2007 20.97 21.06 20.56 20.86 404,503 -0.12(-0.56%)
Mar 23, 2007 20.93 21.08 20.64 20.98 381,920 +0.01(+0.05%)
Mar 22, 2007 21.30 21.30 20.83 20.97 710,146 -0.16(-0.75%)
Mar 21, 2007 20.88 21.39 20.71 21.12 698,576 +0.32(+1.51%)
Mar 20, 2007 20.72 21.01 20.46 20.81 364,379 +0.04(+0.19%)
Mar 19, 2007 20.67 20.90 20.62 20.77 458,978 +0.30(+1.44%)
Mar 16, 2007 20.36 20.56 20.07 20.47 527,622 +0.11(+0.53%)
Mar 15, 2007 20.18 20.48 20.06 20.37 358,771 +0.21(+1.03%)
Mar 14, 2007 20.04 20.28 19.72 20.16 530,857 +0.12(+0.59%)
Mar 13, 2007 20.77 20.90 20.03 20.04 725,998 -0.73(-3.51%)
Mar 12, 2007 20.83 21.06 20.73 20.77 527,827 -0.19(-0.89%)
Mar 09, 2007 21.05 21.08 20.67 20.96 788,469 +0.58(+2.85%)
Mar 08, 2007 19.94 20.78 19.94 20.38 964,975 +0.68(+3.45%)
Mar 07, 2007 19.45 20.05 19.27 19.70 661,238 +0.25(+1.27%)
Mar 06, 2007 18.37 19.64 18.37 19.45 390,905 +1.00(+5.44%)
Mar 05, 2007 18.64 19.26 18.41 18.45 473,493 -0.31(-1.63%)
Mar 02, 2007 19.49 19.57 18.69 18.75 701,769 -0.94(-4.75%)
Mar 01, 2007 19.67 19.77 19.22 19.69 864,787 -0.14(-0.70%)
Feb 28, 2007 19.65 19.99 19.39 19.82 522,845 +0.31(+1.56%)
Feb 27, 2007 20.33 20.47 19.42 19.52 1,079,697 -1.22(-5.88%)
Feb 26, 2007 20.24 20.90 19.99 20.74 862,479 +0.63(+3.13%)
Feb 23, 2007 20.08 20.40 19.86 20.11 572,183 -0.08(-0.39%)
Feb 22, 2007 19.88 20.27 19.81 20.19 802,307 +0.32(+1.59%)
Feb 21, 2007 19.49 20.02 19.23 19.87 395,163 +0.12(+0.60%)
Feb 20, 2007 19.68 19.89 19.25 19.76 456,785 -0.01(-0.05%)
Feb 16, 2007 19.93 19.97 19.69 19.77 363,022 -0.18(-0.89%)
Feb 15, 2007 19.67 19.98 19.59 19.94 452,256 +0.30(+1.50%)
Feb 14, 2007 19.18 19.98 19.00 19.65 624,325 +0.49(+2.57%)
Feb 13, 2007 18.94 19.39 18.93 19.15 319,451 +0.32(+1.72%)
Feb 12, 2007 18.82 18.97 18.57 18.83 293,895 +0.01(+0.05%)
Feb 09, 2007 18.97 19.49 18.77 18.82 642,595 -0.15(-0.78%)
Feb 08, 2007 19.51 19.59 18.82 18.97 1,334,298 -1.12(-5.59%)
Feb 07, 2007 17.40 20.57 17.40 20.09 2,216,592 +2.81(+16.23%)
Feb 06, 2007 17.18 17.41 16.93 17.28 658,946 +0.06(+0.34%)
Feb 05, 2007 17.60 17.66 17.20 17.23 372,500 -0.31(-1.74%)
Feb 02, 2007 17.61 17.89 17.48 17.53 494,835 +0.04(+0.23%)
Feb 01, 2007 17.16 17.80 17.15 17.49 359,136 +0.43(+2.54%)
Jan 31, 2007 16.74 17.24 16.44 17.06 578,879 +0.19(+1.11%)
Jan 30, 2007 16.74 16.97 16.65 16.87 315,594 +0.20(+1.18%)
Jan 29, 2007 16.55 16.86 16.33 16.67 463,712 -0.02(-0.12%)
Jan 26, 2007 16.47 16.88 16.13 16.69 419,183 +0.27(+1.62%)
Jan 25, 2007 16.92 17.12 16.35 16.43 460,855 -0.45(-2.68%)
Jan 24, 2007 16.92 17.14 16.81 16.88 771,831 +0.02(+0.12%)
Jan 23, 2007 16.57 17.13 16.55 16.86 360,537 +0.25(+1.48%)
Jan 22, 2007 16.57 16.71 16.18 16.62 580,646 +0.01(+0.06%)
Jan 19, 2007 16.56 16.88 16.40 16.61 1,372,461 -0.02(-0.12%)
Jan 18, 2007 18.14 18.14 16.28 16.63 1,155,040 -1.76(-9.58%)
Jan 17, 2007 18.28 18.42 18.17 18.39 350,869 +0.10(+0.54%)
Jan 16, 2007 18.70 18.70 18.17 18.29 553,221 -0.36(-1.95%)
Jan 12, 2007 18.51 18.66 18.42 18.65 257,022 +0.06(+0.32%)
Jan 11, 2007 18.74 18.75 18.50 18.59 402,692 -0.04(-0.21%)
Jan 10, 2007 18.19 18.71 18.15 18.63 345,989 +0.27(+1.45%)
Jan 09, 2007 18.56 18.63 18.15 18.37 544,316 -0.22(-1.17%)
Jan 08, 2007 18.34 18.83 18.19 18.58 846,254 +0.25(+1.34%)
Jan 05, 2007 18.60 18.60 18.00 18.34 504,850 -0.26(-1.38%)
Jan 04, 2007 18.45 18.65 18.04 18.59 509,463 +0.14(+0.75%)
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.