Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.18 14.27 13.61 13.81 259,289 -0.32(-2.23%)
Apr 29, 2008 14.20 14.63 13.92 14.12 338,396 -0.06(-0.42%)
Apr 28, 2008 14.76 14.76 14.12 14.18 507,778 -0.54(-3.68%)
Apr 25, 2008 14.24 14.88 13.81 14.72 1,859,772 +0.49(+3.47%)
Apr 24, 2008 13.59 15.22 13.39 14.23 1,934,824 +0.95(+7.13%)
Apr 23, 2008 13.37 13.51 13.16 13.28 783,021 -0.23(-1.68%)
Apr 22, 2008 13.88 14.04 13.40 13.51 707,986 -0.40(-2.91%)
Apr 21, 2008 13.48 14.01 13.48 13.92 472,702 +0.34(+2.47%)
Apr 18, 2008 13.81 14.02 13.23 13.58 660,893 -0.05(-0.36%)
Apr 17, 2008 13.89 13.99 13.43 13.63 287,367 -0.27(-1.92%)
Apr 16, 2008 13.51 14.37 13.22 13.90 670,987 +0.49(+3.68%)
Apr 15, 2008 13.12 13.46 12.98 13.40 665,167 +0.35(+2.64%)
Apr 14, 2008 12.92 13.19 12.73 13.06 500,335 +0.15(+1.15%)
Apr 11, 2008 13.41 13.53 12.85 12.91 371,067 -0.68(-5.01%)
Apr 10, 2008 13.23 13.68 13.08 13.59 420,963 +0.33(+2.45%)
Apr 09, 2008 13.47 13.71 13.21 13.26 329,117 -0.22(-1.61%)
Apr 08, 2008 13.46 13.58 13.13 13.48 383,345 -0.12(-0.87%)
Apr 07, 2008 13.77 13.86 13.53 13.60 321,527 -0.10(-0.72%)
Apr 04, 2008 13.88 13.89 13.56 13.70 709,929 -0.27(-1.91%)
Apr 03, 2008 13.75 14.30 13.75 13.96 710,103 +0.10(+0.71%)
Apr 02, 2008 13.54 13.92 13.39 13.87 653,037 +0.37(+2.78%)
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.