Skip to main content

Advanced Energy (NQ: AEIS )

101.68 -0.34 (-0.33%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.23 16.30 15.81 15.91 207,445 -0.45(-2.77%)
Aug 28, 2008 16.04 16.37 15.97 16.36 212,812 +0.36(+2.22%)
Aug 27, 2008 15.78 16.38 15.62 16.00 273,777 +0.22(+1.37%)
Aug 26, 2008 15.81 16.00 15.56 15.79 253,265 -0.06(-0.37%)
Aug 25, 2008 16.02 16.08 15.73 15.85 228,776 -0.25(-1.53%)
Aug 22, 2008 15.66 16.20 15.66 16.09 233,885 +0.52(+3.36%)
Aug 21, 2008 15.68 16.14 15.56 15.57 322,109 -0.25(-1.56%)
Aug 20, 2008 16.06 16.38 15.68 15.82 362,388 -0.19(-1.17%)
Aug 19, 2008 15.91 16.23 15.72 16.00 350,444 -0.07(-0.43%)
Aug 18, 2008 16.43 16.43 15.90 16.07 261,799 -0.25(-1.51%)
Aug 15, 2008 15.84 16.32 15.61 16.32 456,109 +0.62(+3.96%)
Aug 14, 2008 16.44 16.44 15.64 15.70 383,739 -0.89(-5.35%)
Aug 13, 2008 15.54 16.68 15.54 16.59 620,731 +1.08(+7.00%)
Aug 12, 2008 15.69 15.77 15.29 15.50 253,964 -0.28(-1.75%)
Aug 11, 2008 14.95 16.09 14.95 15.78 429,032 +0.77(+5.13%)
Aug 08, 2008 14.47 15.13 14.35 15.01 289,317 +0.53(+3.68%)
Aug 07, 2008 14.55 14.82 14.31 14.48 276,266 -0.18(-1.21%)
Aug 06, 2008 14.76 14.87 14.34 14.65 330,685 -0.17(-1.13%)
Aug 05, 2008 13.62 14.92 13.55 14.82 923,493 +1.40(+10.43%)
Aug 04, 2008 13.83 13.96 13.37 13.42 352,515 -0.38(-2.79%)
Aug 01, 2008 13.69 13.89 13.43 13.81 207,600 +0.18(+1.30%)
Jul 31, 2008 13.73 14.11 13.58 13.63 290,624 -0.33(-2.33%)
Jul 30, 2008 13.85 14.21 13.73 13.95 256,219 +0.13(+0.93%)
Jul 29, 2008 13.83 13.98 13.37 13.83 286,007 +0.43(+3.24%)
Jul 28, 2008 13.53 13.73 13.30 13.39 277,541 -0.21(-1.52%)
Jul 25, 2008 14.01 14.01 13.35 13.60 462,157 -0.40(-2.89%)
Jul 24, 2008 14.18 14.43 13.67 14.00 1,270,331 +0.06(+0.42%)
Jul 23, 2008 13.58 14.12 13.58 13.94 1,119,839 +0.44(+3.29%)
Jul 22, 2008 13.44 13.81 13.09 13.50 669,032 +0.08(+0.59%)
Jul 21, 2008 13.37 13.68 13.29 13.42 802,803 +0.13(+0.96%)
Jul 18, 2008 13.42 13.42 13.01 13.29 714,792 -0.21(-1.53%)
Jul 17, 2008 13.47 13.71 13.11 13.50 620,094 +0.03(+0.22%)
Jul 16, 2008 12.91 13.50 12.60 13.47 487,415 +0.63(+4.92%)
Jul 15, 2008 12.28 13.11 12.19 12.84 502,438 +0.38(+3.09%)
Jul 14, 2008 12.59 12.84 12.24 12.45 626,441 -0.30(-2.32%)
Jul 11, 2008 14.00 14.08 12.60 12.75 1,197,666 -1.44(-10.15%)
Jul 10, 2008 13.71 14.34 13.58 14.19 256,747 +0.48(+3.53%)
Jul 09, 2008 14.41 14.56 13.69 13.71 372,107 -0.64(-4.47%)
Jul 08, 2008 14.04 14.49 13.89 14.35 319,438 +0.35(+2.54%)
Jul 07, 2008 13.87 14.38 13.79 13.99 507,185 +0.23(+1.65%)
Jul 04, 2008 13.67 14.01 13.42 13.77 161,939 +0.00(+0.00%)
Jul 03, 2008 13.67 14.01 13.42 13.77 161,939 +0.11(+0.79%)
Jul 02, 2008 13.96 14.24 13.61 13.66 239,696 -0.34(-2.40%)
Jul 01, 2008 13.36 14.10 13.25 13.99 951,632 +0.48(+3.58%)
Jun 30, 2008 13.85 14.23 13.51 13.51 549,421 -0.29(-2.07%)
Jun 27, 2008 13.61 13.80 13.20 13.80 926,926 +0.14(+1.01%)
Jun 26, 2008 13.83 14.25 13.48 13.66 361,874 -0.78(-5.40%)
Jun 25, 2008 14.60 14.69 14.22 14.44 398,167 +0.08(+0.55%)
Jun 24, 2008 14.07 15.01 13.91 14.36 1,063,274 +0.82(+6.05%)
Jun 23, 2008 13.77 13.87 13.36 13.54 305,474 -0.16(-1.15%)
Jun 20, 2008 13.85 13.98 13.26 13.70 537,367 -0.22(-1.56%)
Jun 19, 2008 13.90 14.13 13.73 13.91 376,873 +0.00(+0.00%)
Jun 18, 2008 13.83 14.08 13.76 13.91 250,314 +0.00(+0.00%)
Jun 17, 2008 14.27 14.31 13.86 13.91 236,715 -0.34(-2.35%)
Jun 16, 2008 13.88 14.29 13.87 14.25 179,090 +0.29(+2.05%)
Jun 13, 2008 13.35 13.96 13.35 13.96 367,254 +0.78(+5.91%)
Jun 12, 2008 13.15 13.66 13.13 13.18 242,487 +0.16(+1.21%)
Jun 11, 2008 13.45 13.55 13.03 13.03 202,870 -0.45(-3.36%)
Jun 10, 2008 13.66 13.76 13.44 13.48 411,143 -0.30(-2.15%)
Jun 09, 2008 13.94 14.14 13.63 13.78 260,928 -0.17(-1.20%)
Jun 06, 2008 14.46 14.47 13.94 13.94 320,150 -0.58(-4.01%)
Jun 05, 2008 14.84 14.98 14.26 14.53 401,434 -0.32(-2.13%)
Jun 04, 2008 14.77 14.93 14.50 14.84 314,238 +0.05(+0.33%)
Jun 03, 2008 15.11 15.41 14.52 14.79 310,037 -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.