Skip to main content

Advanced Energy (NQ: AEIS )

99.19 +0.22 (+0.22%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.70 14.09 13.56 13.60 291,132 -0.32(-2.33%)
Jul 30, 2008 13.82 14.19 13.70 13.93 256,667 +0.13(+0.93%)
Jul 29, 2008 13.80 13.96 13.35 13.80 286,507 +0.43(+3.24%)
Jul 28, 2008 13.51 13.70 13.28 13.37 278,027 -0.21(-1.52%)
Jul 25, 2008 13.99 13.99 13.33 13.57 462,964 -0.40(-2.89%)
Jul 24, 2008 14.16 14.40 13.64 13.98 1,272,552 +0.06(+0.42%)
Jul 23, 2008 13.56 14.10 13.56 13.92 1,121,797 +0.44(+3.29%)
Jul 22, 2008 13.42 13.78 13.06 13.48 670,201 +0.08(+0.59%)
Jul 21, 2008 13.35 13.65 13.27 13.40 804,206 +0.13(+0.96%)
Jul 18, 2008 13.40 13.40 12.98 13.27 716,042 -0.21(-1.53%)
Jul 17, 2008 13.45 13.68 13.08 13.48 621,178 +0.03(+0.22%)
Jul 16, 2008 12.89 13.48 12.58 13.45 488,267 +0.63(+4.92%)
Jul 15, 2008 12.26 13.08 12.17 12.82 503,316 +0.38(+3.09%)
Jul 14, 2008 12.57 12.82 12.22 12.43 627,536 -0.30(-2.32%)
Jul 11, 2008 13.98 14.06 12.58 12.73 1,199,760 -1.44(-10.15%)
Jul 10, 2008 13.68 14.31 13.56 14.17 257,195 +0.48(+3.53%)
Jul 09, 2008 14.38 14.54 13.66 13.68 372,757 -0.64(-4.47%)
Jul 08, 2008 14.02 14.46 13.87 14.32 319,997 +0.35(+2.54%)
Jul 07, 2008 13.85 14.35 13.76 13.97 508,072 +0.23(+1.65%)
Jul 04, 2008 13.64 13.99 13.40 13.74 162,222 +0.00(+0.00%)
Jul 03, 2008 13.64 13.99 13.40 13.74 162,222 +0.11(+0.79%)
Jul 02, 2008 13.94 14.21 13.58 13.63 240,115 -0.33(-2.40%)
Jul 01, 2008 13.34 14.08 13.23 13.97 953,295 +0.48(+3.58%)
Jun 30, 2008 13.82 14.20 13.49 13.49 550,381 -0.29(-2.07%)
Jun 27, 2008 13.58 13.77 13.18 13.77 928,546 +0.14(+1.01%)
Jun 26, 2008 13.80 14.22 13.46 13.63 362,506 -0.78(-5.40%)
Jun 25, 2008 14.58 14.67 14.19 14.41 398,863 +0.08(+0.55%)
Jun 24, 2008 14.05 14.98 13.89 14.33 1,065,132 +0.82(+6.04%)
Jun 23, 2008 13.74 13.85 13.34 13.52 306,008 -0.16(-1.15%)
Jun 20, 2008 13.82 13.96 13.24 13.67 538,306 -0.22(-1.56%)
Jun 19, 2008 13.88 14.11 13.70 13.89 377,532 +0.00(+0.00%)
Jun 18, 2008 13.80 14.06 13.73 13.89 250,752 +0.00(+0.00%)
Jun 17, 2008 14.24 14.28 13.84 13.89 237,129 -0.33(-2.35%)
Jun 16, 2008 13.86 14.26 13.85 14.22 179,403 +0.29(+2.05%)
Jun 13, 2008 13.33 13.94 13.33 13.94 367,896 +0.78(+5.91%)
Jun 12, 2008 13.13 13.63 13.10 13.16 242,911 +0.16(+1.21%)
Jun 11, 2008 13.43 13.53 13.00 13.00 203,225 -0.45(-3.36%)
Jun 10, 2008 13.63 13.73 13.42 13.46 411,862 -0.30(-2.15%)
Jun 09, 2008 13.92 14.12 13.60 13.75 261,384 -0.17(-1.20%)
Jun 06, 2008 14.43 14.44 13.92 13.92 320,710 -0.58(-4.01%)
Jun 05, 2008 14.82 14.95 14.23 14.50 402,136 -0.31(-2.13%)
Jun 04, 2008 14.75 14.90 14.47 14.82 314,787 +0.05(+0.33%)
Jun 03, 2008 15.08 15.39 14.49 14.77 310,579 -0.29(-1.90%)
Jun 02, 2008 15.51 15.91 14.79 15.05 449,447 -0.54(-3.47%)
May 30, 2008 15.03 15.59 14.89 15.59 499,160 +0.56(+3.73%)
May 29, 2008 14.84 15.39 14.73 15.03 180,839 +0.11(+0.73%)
May 28, 2008 15.25 15.25 14.73 14.92 175,575 -0.22(-1.43%)
May 27, 2008 14.71 15.21 14.71 15.14 125,687 +0.40(+2.74%)
May 26, 2008 15.18 15.49 14.59 14.74 228,400 +0.00(+0.00%)
May 23, 2008 15.18 15.49 14.59 14.74 228,400 -0.48(-3.17%)
May 22, 2008 15.12 15.39 14.85 15.22 270,428 +0.19(+1.24%)
May 21, 2008 15.36 15.62 14.91 15.03 268,044 -0.29(-1.86%)
May 20, 2008 15.53 15.92 15.06 15.32 211,650 -0.31(-1.95%)
May 19, 2008 15.64 16.03 15.41 15.62 254,230 -0.06(-0.38%)
May 16, 2008 15.96 15.97 15.37 15.68 320,494 -0.17(-1.06%)
May 15, 2008 15.79 16.02 15.51 15.85 188,575 +0.04(+0.25%)
May 14, 2008 15.28 15.95 15.27 15.81 517,238 +0.54(+3.55%)
May 13, 2008 15.04 15.40 15.01 15.27 234,868 +0.29(+1.91%)
May 12, 2008 15.15 15.26 14.74 14.98 449,258 -0.01(-0.07%)
May 09, 2008 14.86 15.17 14.63 14.99 975,806 +0.95(+6.80%)
May 08, 2008 14.26 14.40 13.88 14.04 333,860 -0.17(-1.18%)
May 07, 2008 14.43 14.84 14.09 14.20 304,578 -0.22(-1.50%)
May 06, 2008 14.16 14.53 14.01 14.42 296,893 +0.21(+1.45%)
May 05, 2008 13.94 14.28 13.78 14.21 315,482 +0.28(+1.98%)
May 02, 2008 14.43 14.43 13.71 13.94 430,649 -0.33(-2.34%)
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.