Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.20 16.27 15.78 15.88 207,807 -0.45(-2.77%)
Aug 28, 2008 16.02 16.34 15.95 16.33 213,184 +0.35(+2.22%)
Aug 27, 2008 15.75 16.35 15.59 15.98 274,256 +0.22(+1.37%)
Aug 26, 2008 15.78 15.98 15.53 15.76 253,708 -0.06(-0.37%)
Aug 25, 2008 16.00 16.06 15.70 15.82 229,176 -0.25(-1.53%)
Aug 22, 2008 15.63 16.17 15.63 16.07 234,294 +0.52(+3.36%)
Aug 21, 2008 15.65 16.11 15.53 15.54 322,672 -0.25(-1.56%)
Aug 20, 2008 16.04 16.35 15.65 15.79 363,021 -0.19(-1.17%)
Aug 19, 2008 15.88 16.20 15.69 15.98 351,057 -0.07(-0.43%)
Aug 18, 2008 16.40 16.40 15.87 16.05 262,256 -0.25(-1.51%)
Aug 15, 2008 15.81 16.29 15.58 16.29 456,906 +0.62(+3.96%)
Aug 14, 2008 16.41 16.41 15.61 15.67 384,410 -0.89(-5.35%)
Aug 13, 2008 15.51 16.65 15.51 16.56 621,816 +1.08(+7.00%)
Aug 12, 2008 15.66 15.74 15.27 15.47 254,408 -0.28(-1.75%)
Aug 11, 2008 14.92 16.07 14.92 15.75 429,782 +0.77(+5.12%)
Aug 08, 2008 14.44 15.10 14.32 14.98 289,823 +0.53(+3.68%)
Aug 07, 2008 14.53 14.80 14.28 14.45 276,749 -0.18(-1.21%)
Aug 06, 2008 14.74 14.84 14.31 14.63 331,264 -0.17(-1.13%)
Aug 05, 2008 13.59 14.89 13.53 14.80 925,107 +1.40(+10.43%)
Aug 04, 2008 13.80 13.94 13.35 13.40 353,131 -0.38(-2.79%)
Aug 01, 2008 13.66 13.87 13.41 13.78 207,963 +0.18(+1.30%)
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%)
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.