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 (%)
Nov 30, 2007 14.30 14.58 14.05 14.28 420,704 +0.21(+1.47%)
Nov 29, 2007 14.63 14.76 14.00 14.08 392,226 -0.61(-4.16%)
Nov 28, 2007 13.79 14.74 13.72 14.69 440,328 +1.17(+8.67%)
Nov 27, 2007 13.76 13.86 13.29 13.52 632,326 -0.28(-2.00%)
Nov 26, 2007 14.40 14.63 13.65 13.79 529,285 -0.64(-4.43%)
Nov 23, 2007 14.15 14.60 13.97 14.43 128,453 +0.45(+3.24%)
Nov 21, 2007 14.17 14.41 13.93 13.98 435,542 -0.30(-2.07%)
Nov 20, 2007 14.12 14.47 13.88 14.27 487,612 +0.17(+1.19%)
Nov 19, 2007 14.45 14.45 13.93 14.11 399,382 -0.44(-3.04%)
Nov 16, 2007 14.54 14.70 14.15 14.55 638,576 +0.05(+0.34%)
Nov 15, 2007 15.62 15.62 14.32 14.50 1,118,887 -1.23(-7.82%)
Nov 14, 2007 15.61 16.05 15.45 15.73 766,814 +0.24(+1.53%)
Nov 13, 2007 15.71 15.88 15.08 15.49 991,194 -0.04(-0.25%)
Nov 12, 2007 15.45 15.91 15.22 15.53 781,285 +0.13(+0.83%)
Nov 09, 2007 15.05 15.57 14.93 15.41 595,927 +0.20(+1.29%)
Nov 08, 2007 15.16 15.50 14.73 15.21 638,715 +0.15(+0.98%)
Nov 07, 2007 16.07 16.10 15.03 15.06 613,298 -1.26(-7.72%)
Nov 06, 2007 16.48 16.48 15.90 16.32 869,711 -0.09(-0.54%)
Nov 05, 2007 15.92 16.47 15.35 16.41 1,072,829 +0.26(+1.58%)
Nov 02, 2007 15.34 16.39 15.15 16.15 946,198 +0.87(+5.67%)
Nov 01, 2007 15.49 15.49 14.82 15.29 930,013 -0.46(-2.94%)
Oct 31, 2007 15.41 15.99 15.28 15.75 1,165,167 +0.43(+2.83%)
Oct 30, 2007 14.76 15.54 14.63 15.32 639,639 +0.46(+3.11%)
Oct 29, 2007 14.72 15.22 14.42 14.85 782,704 +0.16(+1.07%)
Oct 26, 2007 15.23 15.31 14.62 14.70 499,408 -0.18(-1.19%)
Oct 25, 2007 15.11 15.41 14.38 14.87 1,909,234 -0.71(-4.55%)
Oct 24, 2007 15.80 16.38 15.07 15.58 650,856 -0.46(-2.88%)
Oct 23, 2007 15.99 16.41 15.76 16.05 410,946 +0.22(+1.37%)
Oct 22, 2007 15.00 15.95 14.58 15.83 601,692 +0.94(+6.28%)
Oct 19, 2007 15.45 15.45 14.88 14.89 493,896 -0.56(-3.63%)
Oct 18, 2007 15.13 15.78 14.92 15.45 393,807 +0.21(+1.36%)
Oct 17, 2007 15.01 15.60 15.01 15.25 445,692 +0.14(+0.91%)
Oct 16, 2007 15.53 15.81 15.05 15.11 670,259 -0.53(-3.40%)
Oct 15, 2007 15.80 16.11 15.53 15.64 407,507 -0.22(-1.37%)
Oct 12, 2007 15.19 16.08 15.10 15.86 319,225 +0.66(+4.34%)
Oct 11, 2007 15.83 15.94 15.11 15.20 510,055 -0.58(-3.68%)
Oct 10, 2007 16.24 16.24 15.50 15.78 531,599 -0.53(-3.26%)
Oct 09, 2007 16.58 16.66 16.08 16.31 365,702 -0.29(-1.72%)
Oct 08, 2007 16.84 17.30 16.45 16.60 391,754 -0.30(-1.75%)
Oct 05, 2007 16.63 17.42 16.48 16.89 415,042 +0.47(+2.88%)
Oct 04, 2007 16.68 16.79 16.33 16.42 390,572 -0.22(-1.30%)
Oct 03, 2007 16.98 17.11 16.42 16.64 380,857 -0.40(-2.37%)
Oct 02, 2007 16.58 17.29 16.30 17.04 658,592 +0.28(+1.64%)
Oct 01, 2007 14.85 16.79 14.85 16.76 1,012,925 +1.90(+12.78%)
Sep 28, 2007 15.49 15.58 14.84 14.86 470,129 -0.68(-4.37%)
Sep 27, 2007 15.47 15.71 15.33 15.54 483,883 +0.21(+1.35%)
Sep 26, 2007 15.49 15.83 15.15 15.34 479,016 -0.03(-0.19%)
Sep 25, 2007 14.86 15.44 14.83 15.37 352,546 +0.38(+2.56%)
Sep 24, 2007 15.04 15.17 14.86 14.98 355,663 -0.10(-0.65%)
Sep 21, 2007 14.86 15.49 14.82 15.08 444,713 +0.35(+2.41%)
Sep 20, 2007 14.85 15.12 14.69 14.73 367,552 -0.20(-1.32%)
Sep 19, 2007 15.24 15.70 14.86 14.92 459,899 -0.16(-1.04%)
Sep 18, 2007 14.47 15.10 14.17 15.08 573,433 +0.72(+5.00%)
Sep 17, 2007 15.10 15.10 14.33 14.36 617,854 -0.74(-4.89%)
Sep 14, 2007 14.66 15.20 14.59 15.10 369,017 +0.35(+2.40%)
Sep 13, 2007 14.96 15.15 14.71 14.75 297,683 -0.12(-0.79%)
Sep 12, 2007 15.00 15.36 14.84 14.86 379,928 -0.20(-1.31%)
Sep 11, 2007 15.34 15.39 15.01 15.06 366,569 -0.23(-1.48%)
Sep 10, 2007 15.87 15.91 14.98 15.29 505,597 -0.52(-3.30%)
Sep 07, 2007 15.98 16.34 15.56 15.81 401,538 -0.45(-2.78%)
Sep 06, 2007 16.50 16.50 16.16 16.26 482,771 -0.20(-1.20%)
Sep 05, 2007 15.90 16.50 15.86 16.46 962,827 +0.45(+2.83%)
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.