Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 13.75 14.34 13.75 14.27 446,817 +0.49(+3.57%)
Apr 30, 2008 14.16 14.24 13.58 13.78 259,761 -0.32(-2.23%)
Apr 29, 2008 14.18 14.60 13.89 14.10 339,013 -0.06(-0.42%)
Apr 28, 2008 14.74 14.74 14.10 14.16 508,703 -0.54(-3.68%)
Apr 25, 2008 14.21 14.85 13.78 14.70 1,863,162 +0.49(+3.47%)
Apr 24, 2008 13.56 15.19 13.37 14.20 1,938,351 +0.95(+7.13%)
Apr 23, 2008 13.35 13.49 13.13 13.26 784,449 -0.23(-1.68%)
Apr 22, 2008 13.85 14.02 13.38 13.49 709,276 -0.40(-2.91%)
Apr 21, 2008 13.46 13.99 13.46 13.89 473,564 +0.33(+2.47%)
Apr 18, 2008 13.78 14.00 13.21 13.56 662,098 -0.05(-0.36%)
Apr 17, 2008 13.86 13.97 13.41 13.60 287,890 -0.27(-1.92%)
Apr 16, 2008 13.49 14.34 13.20 13.87 672,211 +0.49(+3.68%)
Apr 15, 2008 13.09 13.44 12.95 13.38 666,380 +0.34(+2.64%)
Apr 14, 2008 12.90 13.16 12.71 13.03 501,247 +0.15(+1.15%)
Apr 11, 2008 13.39 13.51 12.83 12.89 371,743 -0.68(-5.01%)
Apr 10, 2008 13.21 13.65 13.05 13.56 421,731 +0.32(+2.45%)
Apr 09, 2008 13.45 13.68 13.18 13.24 329,717 -0.22(-1.61%)
Apr 08, 2008 13.44 13.56 13.10 13.46 384,043 -0.12(-0.87%)
Apr 07, 2008 13.74 13.83 13.51 13.57 322,113 -0.10(-0.72%)
Apr 04, 2008 13.85 13.86 13.54 13.67 711,224 -0.27(-1.91%)
Apr 03, 2008 13.72 14.27 13.72 13.94 711,397 +0.10(+0.71%)
Apr 02, 2008 13.52 13.90 13.37 13.84 654,228 +0.37(+2.78%)
Apr 01, 2008 13.35 13.73 13.30 13.47 763,228 +0.41(+3.17%)
Mar 31, 2008 12.83 13.26 12.63 13.05 393,525 +0.26(+2.00%)
Mar 28, 2008 13.11 13.56 12.76 12.80 713,923 -0.03(-0.23%)
Mar 27, 2008 13.37 13.37 12.80 12.83 635,351 -0.55(-4.12%)
Mar 26, 2008 13.31 13.54 12.72 13.38 762,167 -0.02(-0.15%)
Mar 25, 2008 13.62 13.97 13.28 13.40 671,224 -0.20(-1.45%)
Mar 24, 2008 12.97 13.87 12.87 13.59 448,655 +0.70(+5.42%)
Mar 21, 2008 12.69 13.14 12.40 12.90 794,868 +0.00(+0.00%)
Mar 20, 2008 12.69 13.14 12.40 12.90 794,868 +0.33(+2.66%)
Mar 19, 2008 13.09 13.31 12.56 12.56 751,366 -0.43(-3.33%)
Mar 18, 2008 13.39 13.77 12.80 12.99 897,571 -0.09(-0.68%)
Mar 17, 2008 12.97 13.41 12.89 13.08 446,337 -0.14(-1.04%)
Mar 14, 2008 13.58 13.60 12.96 13.22 584,332 -0.22(-1.61%)
Mar 13, 2008 13.04 13.67 12.85 13.44 785,736 +0.27(+2.02%)
Mar 12, 2008 12.98 13.36 12.54 13.17 760,593 +0.19(+1.44%)
Mar 11, 2008 12.54 13.17 12.44 12.98 674,053 +0.74(+6.03%)
Mar 10, 2008 12.55 12.62 12.21 12.25 273,432 -0.24(-1.89%)
Mar 07, 2008 12.06 12.75 11.96 12.48 806,595 +0.32(+2.59%)
Mar 06, 2008 12.72 12.98 12.11 12.17 393,815 -0.65(-5.07%)
Mar 05, 2008 12.79 12.95 12.51 12.82 314,260 +0.08(+0.62%)
Mar 04, 2008 12.21 12.82 12.18 12.74 310,986 +0.35(+2.86%)
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.