Skip to main content

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 (%)
Jan 31, 2008 10.48 10.91 10.42 10.64 488,081 +0.00(+0.00%)
Jan 30, 2008 10.46 10.90 10.21 10.64 382,274 +0.08(+0.75%)
Jan 29, 2008 10.41 10.64 10.08 10.56 260,670 +0.19(+1.80%)
Jan 28, 2008 10.24 10.38 9.784 10.37 385,512 +0.22(+2.13%)
Jan 25, 2008 9.843 10.34 9.725 10.16 688,714 +0.43(+4.45%)
Jan 24, 2008 9.843 9.961 9.351 9.725 1,010,772 -0.10(-1.00%)
Jan 23, 2008 9.892 10.82 9.558 9.823 1,565,228 -1.03(-9.52%)
Jan 22, 2008 10.13 11.15 10.05 10.86 458,282 -0.06(-0.54%)
Jan 21, 2008 11.00 11.16 10.66 10.92 613,834 +0.00(+0.00%)
Jan 18, 2008 11.00 11.16 10.66 10.92 613,834 +0.16(+1.46%)
Jan 17, 2008 10.88 11.03 10.46 10.76 436,965 -0.06(-0.55%)
Jan 16, 2008 10.46 11.20 10.34 10.82 495,437 +0.34(+3.29%)
Jan 15, 2008 10.96 10.96 10.41 10.47 418,031 -0.70(-6.26%)
Jan 14, 2008 10.74 11.30 10.45 11.17 448,292 +0.52(+4.90%)
Jan 11, 2008 10.98 11.08 10.56 10.65 494,390 -0.40(-3.65%)
Jan 10, 2008 10.33 11.28 10.22 11.05 730,788 +0.59(+5.64%)
Jan 09, 2008 10.36 10.68 10.07 10.46 621,838 +0.08(+0.76%)
Jan 08, 2008 10.83 11.07 10.37 10.38 564,326 -0.40(-3.74%)
Jan 07, 2008 10.96 11.12 10.71 10.79 917,045 -0.17(-1.53%)
Jan 04, 2008 11.97 12.34 10.94 10.96 928,277 -1.10(-9.14%)
Jan 03, 2008 12.60 12.85 11.99 12.06 626,990 -0.50(-4.00%)
Jan 02, 2008 12.82 13.01 12.42 12.56 889,786 -0.31(-2.45%)
Jan 01, 2008 12.80 12.96 12.61 12.87 0 +0.00(+0.00%)
Dec 31, 2007 12.80 12.96 12.61 12.87 984,842 +0.04(+0.31%)
Dec 28, 2007 12.87 13.19 12.80 12.84 669,674 +0.12(+0.93%)
Dec 27, 2007 13.19 13.34 12.71 12.72 604,906 -0.08(-0.62%)
Dec 26, 2007 13.06 13.11 12.71 12.80 355,222 -0.39(-2.98%)
Dec 24, 2007 12.86 13.27 12.81 13.19 191,708 +0.39(+3.08%)
Dec 21, 2007 12.57 12.92 12.48 12.80 1,048,953 +0.43(+3.50%)
Dec 20, 2007 12.77 12.90 11.99 12.36 653,518 -0.25(-1.95%)
Dec 19, 2007 12.40 12.92 12.34 12.61 430,638 +0.16(+1.26%)
Dec 18, 2007 12.76 13.00 12.22 12.45 530,652 -0.28(-2.17%)
Dec 17, 2007 13.29 13.46 12.64 12.73 666,061 -0.67(-5.00%)
Dec 14, 2007 13.52 13.76 13.33 13.40 321,747 -0.32(-2.37%)
Dec 13, 2007 13.67 13.81 13.39 13.72 419,270 -0.09(-0.64%)
Dec 12, 2007 13.91 14.21 13.67 13.81 464,986 +0.18(+1.30%)
Dec 11, 2007 14.02 14.21 13.55 13.63 437,241 -0.34(-2.46%)
Dec 10, 2007 13.83 14.16 13.83 13.98 945,414 +0.21(+1.50%)
Dec 07, 2007 13.73 14.04 13.63 13.77 427,554 +0.08(+0.58%)
Dec 06, 2007 13.79 13.88 13.53 13.69 637,688 -0.14(-1.00%)
Dec 05, 2007 13.50 14.05 13.45 13.83 363,188 +0.55(+4.15%)
Dec 04, 2007 13.55 13.93 13.20 13.28 1,013,182 -0.41(-3.02%)
Dec 03, 2007 14.33 14.33 13.61 13.69 904,120 -0.59(-4.14%)
Nov 30, 2007 14.30 14.58 14.05 14.28 420,735 +0.21(+1.47%)
Nov 29, 2007 14.63 14.75 14.00 14.08 392,256 -0.61(-4.16%)
Nov 28, 2007 13.79 14.74 13.72 14.69 440,361 +1.17(+8.67%)
Nov 27, 2007 13.76 13.86 13.29 13.51 632,374 -0.28(-2.00%)
Nov 26, 2007 14.40 14.63 13.65 13.79 529,324 -0.64(-4.43%)
Nov 23, 2007 14.14 14.60 13.97 14.43 128,462 +0.45(+3.24%)
Nov 21, 2007 14.16 14.41 13.93 13.98 435,575 -0.30(-2.07%)
Nov 20, 2007 14.12 14.47 13.88 14.27 487,649 +0.17(+1.19%)
Nov 19, 2007 14.45 14.45 13.93 14.11 399,412 -0.44(-3.04%)
Nov 16, 2007 14.54 14.70 14.14 14.55 638,624 +0.05(+0.34%)
Nov 15, 2007 15.62 15.62 14.32 14.50 1,118,971 -1.23(-7.82%)
Nov 14, 2007 15.61 16.04 15.44 15.73 766,872 +0.24(+1.53%)
Nov 13, 2007 15.71 15.88 15.08 15.49 991,268 -0.04(-0.25%)
Nov 12, 2007 15.45 15.91 15.22 15.53 781,344 +0.13(+0.83%)
Nov 09, 2007 15.05 15.57 14.93 15.40 595,972 +0.20(+1.29%)
Nov 08, 2007 15.16 15.50 14.73 15.21 638,763 +0.15(+0.98%)
Nov 07, 2007 16.06 16.10 15.03 15.06 613,344 -1.26(-7.72%)
Nov 06, 2007 16.48 16.48 15.90 16.32 869,776 -0.09(-0.54%)
Nov 05, 2007 15.92 16.47 15.35 16.41 1,072,910 +0.26(+1.58%)
Nov 02, 2007 15.34 16.39 15.15 16.15 946,269 +0.87(+5.67%)
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.