Skip to main content

Advanced Energy (NQ: AEIS )

101.93 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.48 12.82 12.41 12.64 499,092 +0.00(+0.00%)
Feb 28, 2008 12.94 13.06 12.59 12.64 495,590 -0.37(-2.88%)
Feb 27, 2008 13.14 13.59 12.89 13.02 587,847 -0.27(-2.00%)
Feb 26, 2008 13.28 13.36 12.91 13.28 584,628 -0.07(-0.52%)
Feb 25, 2008 12.88 13.50 12.65 13.35 611,427 +0.53(+4.15%)
Feb 22, 2008 12.83 13.14 12.57 12.82 626,468 -0.03(-0.23%)
Feb 21, 2008 12.82 12.97 12.53 12.85 559,607 +0.15(+1.16%)
Feb 20, 2008 12.19 12.87 12.19 12.70 395,989 +0.45(+3.70%)
Feb 19, 2008 12.16 12.50 12.03 12.25 321,710 +0.23(+1.89%)
Feb 18, 2008 12.02 12.21 11.88 12.02 383,788 +0.00(+0.00%)
Feb 15, 2008 12.02 12.21 11.88 12.02 383,788 -0.11(-0.89%)
Feb 14, 2008 12.17 12.38 11.93 12.13 456,770 -0.01(-0.08%)
Feb 13, 2008 11.73 12.50 11.53 12.14 957,214 +0.51(+4.41%)
Feb 12, 2008 11.34 11.99 11.34 11.63 490,294 +0.39(+3.51%)
Feb 11, 2008 11.43 11.56 11.20 11.23 654,396 -0.29(-2.48%)
Feb 08, 2008 9.940 12.16 9.940 11.52 1,672,572 +0.39(+3.55%)
Feb 07, 2008 10.75 11.23 10.45 11.12 752,089 +0.21(+1.90%)
Feb 06, 2008 11.06 11.38 10.81 10.92 431,808 -0.04(-0.36%)
Feb 05, 2008 11.27 11.55 10.92 10.96 357,751 -0.45(-3.98%)
Feb 04, 2008 12.02 12.16 11.38 11.41 344,380 -0.67(-5.55%)
Feb 01, 2008 10.69 12.15 10.67 12.08 787,956 +1.42(+13.32%)
Jan 31, 2008 10.50 10.93 10.44 10.66 487,193 +0.00(+0.00%)
Jan 30, 2008 10.48 10.92 10.23 10.66 381,578 +0.08(+0.75%)
Jan 29, 2008 10.43 10.66 10.10 10.58 260,195 +0.19(+1.80%)
Jan 28, 2008 10.26 10.40 9.802 10.39 384,810 +0.22(+2.13%)
Jan 25, 2008 9.861 10.35 9.743 10.18 687,461 +0.43(+4.45%)
Jan 24, 2008 9.861 9.979 9.368 9.743 1,008,933 -0.10(-1.00%)
Jan 23, 2008 9.910 10.84 9.575 9.841 1,562,380 -1.04(-9.52%)
Jan 22, 2008 10.15 11.17 10.07 10.88 457,448 -0.06(-0.54%)
Jan 21, 2008 11.02 11.18 10.68 10.94 612,717 +0.00(+0.00%)
Jan 18, 2008 11.02 11.18 10.68 10.94 612,717 +0.16(+1.46%)
Jan 17, 2008 10.90 11.05 10.48 10.78 436,170 -0.06(-0.55%)
Jan 16, 2008 10.48 11.22 10.35 10.84 494,535 +0.35(+3.29%)
Jan 15, 2008 10.98 10.98 10.43 10.49 417,270 -0.70(-6.26%)
Jan 14, 2008 10.76 11.32 10.47 11.19 447,477 +0.52(+4.90%)
Jan 11, 2008 11.01 11.10 10.58 10.67 493,491 -0.40(-3.65%)
Jan 10, 2008 10.34 11.30 10.24 11.07 729,458 +0.59(+5.64%)
Jan 09, 2008 10.37 10.70 10.09 10.48 620,707 +0.08(+0.76%)
Jan 08, 2008 10.85 11.09 10.39 10.40 563,299 -0.40(-3.74%)
Jan 07, 2008 10.98 11.14 10.73 10.81 915,376 -0.17(-1.53%)
Jan 04, 2008 11.99 12.37 10.96 10.98 926,588 -1.10(-9.14%)
Jan 03, 2008 12.62 12.87 12.01 12.08 625,849 -0.50(-4.00%)
Jan 02, 2008 12.84 13.04 12.44 12.58 888,166 -0.32(-2.45%)
Jan 01, 2008 12.82 12.99 12.63 12.90 0 +0.00(+0.00%)
Dec 31, 2007 12.82 12.99 12.63 12.90 983,049 +0.04(+0.31%)
Dec 28, 2007 12.90 13.21 12.82 12.86 668,455 +0.12(+0.93%)
Dec 27, 2007 13.21 13.36 12.73 12.74 603,805 -0.08(-0.61%)
Dec 26, 2007 13.09 13.13 12.73 12.82 354,575 -0.39(-2.99%)
Dec 24, 2007 12.88 13.29 12.83 13.21 191,359 +0.39(+3.08%)
Dec 21, 2007 12.59 12.95 12.50 12.82 1,047,044 +0.43(+3.50%)
Dec 20, 2007 12.79 12.93 12.01 12.39 652,329 -0.25(-1.95%)
Dec 19, 2007 12.43 12.95 12.37 12.63 429,854 +0.16(+1.27%)
Dec 18, 2007 12.78 13.03 12.24 12.47 529,686 -0.28(-2.17%)
Dec 17, 2007 13.31 13.48 12.66 12.75 664,849 -0.67(-5.00%)
Dec 14, 2007 13.55 13.79 13.35 13.42 321,161 -0.33(-2.37%)
Dec 13, 2007 13.70 13.84 13.41 13.75 418,507 -0.09(-0.64%)
Dec 12, 2007 13.93 14.23 13.70 13.84 464,140 +0.18(+1.30%)
Dec 11, 2007 14.04 14.24 13.58 13.66 436,445 -0.35(-2.47%)
Dec 10, 2007 13.85 14.19 13.85 14.00 943,694 +0.21(+1.50%)
Dec 07, 2007 13.76 14.06 13.66 13.80 426,776 +0.08(+0.58%)
Dec 06, 2007 13.82 13.90 13.56 13.72 636,527 -0.14(-1.00%)
Dec 05, 2007 13.53 14.07 13.47 13.85 362,527 +0.55(+4.15%)
Dec 04, 2007 13.58 13.95 13.22 13.30 1,011,338 -0.41(-3.02%)
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.