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 (%)
Jun 30, 2008 13.85 14.23 13.51 13.51 549,379 -0.29(-2.07%)
Jun 27, 2008 13.61 13.80 13.21 13.80 926,856 +0.14(+1.01%)
Jun 26, 2008 13.83 14.25 13.48 13.66 361,847 -0.78(-5.40%)
Jun 25, 2008 14.61 14.69 14.22 14.44 398,137 +0.08(+0.55%)
Jun 24, 2008 14.07 15.01 13.92 14.36 1,063,194 +0.82(+6.04%)
Jun 23, 2008 13.77 13.88 13.36 13.54 305,451 -0.16(-1.15%)
Jun 20, 2008 13.85 13.98 13.26 13.70 537,327 -0.22(-1.56%)
Jun 19, 2008 13.91 14.13 13.73 13.92 376,845 +0.00(+0.00%)
Jun 18, 2008 13.83 14.08 13.76 13.92 250,295 +0.00(+0.00%)
Jun 17, 2008 14.27 14.31 13.87 13.92 236,698 -0.34(-2.35%)
Jun 16, 2008 13.89 14.29 13.88 14.25 179,077 +0.29(+2.05%)
Jun 13, 2008 13.35 13.96 13.35 13.96 367,227 +0.78(+5.91%)
Jun 12, 2008 13.16 13.66 13.13 13.19 242,469 +0.16(+1.21%)
Jun 11, 2008 13.45 13.55 13.03 13.03 202,855 -0.45(-3.36%)
Jun 10, 2008 13.66 13.76 13.44 13.48 411,112 -0.30(-2.15%)
Jun 09, 2008 13.94 14.14 13.63 13.78 260,908 -0.17(-1.20%)
Jun 06, 2008 14.46 14.47 13.94 13.94 320,126 -0.58(-4.01%)
Jun 05, 2008 14.84 14.98 14.26 14.53 401,404 -0.32(-2.13%)
Jun 04, 2008 14.77 14.93 14.50 14.84 314,214 +0.05(+0.33%)
Jun 03, 2008 15.11 15.41 14.52 14.79 310,013 -0.29(-1.90%)
Jun 02, 2008 15.54 15.94 14.81 15.08 448,629 -0.54(-3.47%)
May 30, 2008 15.06 15.62 14.92 15.62 498,252 +0.56(+3.73%)
May 29, 2008 14.87 15.41 14.75 15.06 180,510 +0.11(+0.73%)
May 28, 2008 15.28 15.28 14.75 14.95 175,256 -0.22(-1.43%)
May 27, 2008 14.73 15.24 14.73 15.17 125,459 +0.40(+2.74%)
May 26, 2008 15.21 15.52 14.62 14.76 227,984 +0.00(+0.00%)
May 23, 2008 15.21 15.52 14.62 14.76 227,984 -0.48(-3.17%)
May 22, 2008 15.15 15.41 14.88 15.25 269,936 +0.19(+1.24%)
May 21, 2008 15.38 15.65 14.94 15.06 267,556 -0.29(-1.86%)
May 20, 2008 15.56 15.95 15.09 15.35 211,265 -0.31(-1.95%)
May 19, 2008 15.67 16.06 15.43 15.65 253,767 -0.06(-0.38%)
May 16, 2008 15.99 16.00 15.39 15.71 319,911 -0.17(-1.06%)
May 15, 2008 15.82 16.05 15.54 15.88 188,232 +0.04(+0.25%)
May 14, 2008 15.31 15.98 15.30 15.84 516,296 +0.54(+3.55%)
May 13, 2008 15.07 15.42 15.04 15.30 234,440 +0.29(+1.91%)
May 12, 2008 15.18 15.29 14.76 15.01 448,441 -0.01(-0.07%)
May 09, 2008 14.89 15.20 14.65 15.02 974,030 +0.96(+6.80%)
May 08, 2008 14.29 14.43 13.91 14.06 333,253 -0.17(-1.18%)
May 07, 2008 14.46 14.87 14.11 14.23 304,024 -0.22(-1.50%)
May 06, 2008 14.18 14.56 14.03 14.45 296,353 +0.21(+1.45%)
May 05, 2008 13.96 14.31 13.81 14.24 314,908 +0.28(+1.98%)
May 02, 2008 14.46 14.46 13.74 13.96 429,865 -0.34(-2.34%)
May 01, 2008 13.78 14.37 13.78 14.30 446,004 +0.49(+3.57%)
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.