Skip to main content

Advanced Energy (NQ: AEIS )

100.09 +2.26 (+2.31%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.06 16.00 14.86 15.98 715,849 +0.26(+1.63%)
Aug 30, 2007 15.79 16.15 15.69 15.72 351,539 -0.24(-1.48%)
Aug 29, 2007 15.82 16.05 15.64 15.96 324,982 +0.31(+1.95%)
Aug 28, 2007 16.86 16.89 15.51 15.65 660,801 -1.44(-8.41%)
Aug 27, 2007 17.42 17.47 17.02 17.09 307,216 -0.41(-2.36%)
Aug 24, 2007 17.42 17.61 17.22 17.50 436,479 +0.06(+0.34%)
Aug 23, 2007 17.15 17.91 16.65 17.44 688,685 +0.40(+2.37%)
Aug 22, 2007 16.77 17.30 16.37 17.04 340,324 +0.47(+2.85%)
Aug 21, 2007 16.44 16.79 16.34 16.57 327,666 +0.13(+0.78%)
Aug 20, 2007 16.59 16.73 16.01 16.44 354,531 -0.08(-0.48%)
Aug 17, 2007 16.82 16.92 16.22 16.52 454,442 +0.53(+3.32%)
Aug 16, 2007 16.20 16.93 15.29 15.99 872,941 -0.29(-1.75%)
Aug 15, 2007 16.74 16.86 16.27 16.27 619,775 -0.52(-3.11%)
Aug 14, 2007 17.31 17.48 16.74 16.79 725,129 -0.43(-2.51%)
Aug 13, 2007 16.84 18.58 16.52 17.23 1,397,307 +0.63(+3.80%)
Aug 10, 2007 13.90 17.23 13.45 16.60 2,089,837 +2.88(+21.03%)
Aug 09, 2007 13.83 14.31 13.21 13.71 2,480,132 -0.19(-1.35%)
Aug 08, 2007 15.45 15.63 13.70 13.90 1,900,715 -1.31(-8.61%)
Aug 07, 2007 15.72 15.89 14.57 15.21 1,631,251 -0.54(-3.44%)
Aug 06, 2007 16.23 16.23 15.53 15.75 787,763 -0.33(-2.08%)
Aug 03, 2007 16.18 17.30 16.05 16.08 800,152 -1.02(-5.98%)
Aug 02, 2007 17.65 17.72 16.91 17.11 846,550 -0.49(-2.80%)
Aug 01, 2007 17.29 17.64 16.94 17.60 1,327,440 +0.17(+0.96%)
Jul 31, 2007 17.76 18.24 17.40 17.43 1,048,952 -0.26(-1.45%)
Jul 30, 2007 17.90 17.95 17.02 17.69 1,179,099 +0.04(+0.22%)
Jul 27, 2007 18.90 18.92 17.47 17.65 1,568,205 -1.32(-6.95%)
Jul 26, 2007 20.57 20.62 18.30 18.97 4,157,174 -3.81(-16.72%)
Jul 25, 2007 21.96 23.08 21.96 22.78 1,064,318 +0.66(+2.98%)
Jul 24, 2007 22.87 22.91 21.92 22.12 606,001 -0.77(-3.35%)
Jul 23, 2007 23.29 23.52 22.85 22.89 402,361 -0.34(-1.48%)
Jul 20, 2007 23.55 23.61 22.88 23.23 513,076 -0.42(-1.79%)
Jul 19, 2007 23.28 23.80 23.13 23.65 323,129 +0.51(+2.21%)
Jul 18, 2007 23.63 23.63 22.64 23.14 500,229 -0.60(-2.53%)
Jul 17, 2007 22.11 24.00 22.10 23.74 1,019,221 +1.65(+7.49%)
Jul 16, 2007 22.10 22.19 21.68 22.09 495,953 -0.03(-0.13%)
Jul 13, 2007 22.60 22.71 22.01 22.12 320,101 -0.51(-2.26%)
Jul 12, 2007 22.42 22.72 22.11 22.63 270,105 +0.34(+1.55%)
Jul 11, 2007 22.19 22.34 21.79 22.28 384,196 +0.13(+0.58%)
Jul 10, 2007 22.27 22.57 21.93 22.16 686,072 -0.37(-1.66%)
Jul 09, 2007 21.90 22.83 21.80 22.53 536,722 +0.57(+2.60%)
Jul 06, 2007 22.20 22.37 21.88 21.96 229,396 -0.16(-0.71%)
Jul 05, 2007 22.02 22.15 21.75 22.12 308,634 +0.21(+0.94%)
Jul 03, 2007 22.01 22.20 21.73 21.91 242,962 -0.17(-0.76%)
Jul 02, 2007 22.44 22.70 22.00 22.08 582,505 -0.23(-1.02%)
Jun 29, 2007 21.66 22.75 21.66 22.30 967,636 +0.72(+3.33%)
Jun 28, 2007 21.94 21.94 21.37 21.59 575,221 -0.30(-1.35%)
Jun 27, 2007 21.41 21.95 21.22 21.88 326,700 +0.35(+1.65%)
Jun 26, 2007 21.61 22.01 21.18 21.53 663,724 -0.07(-0.32%)
Jun 25, 2007 21.90 22.14 21.36 21.60 656,199 -0.31(-1.39%)
Jun 22, 2007 22.68 22.87 21.77 21.90 1,190,042 -0.87(-3.80%)
Jun 21, 2007 21.96 22.93 21.93 22.77 688,697 +0.75(+3.40%)
Jun 20, 2007 22.68 22.91 21.98 22.02 549,213 -0.51(-2.27%)
Jun 19, 2007 22.95 22.99 22.33 22.53 769,468 -0.54(-2.35%)
Jun 18, 2007 23.95 23.95 22.96 23.07 608,239 -0.69(-2.90%)
Jun 15, 2007 23.65 23.88 23.27 23.76 487,648 +0.40(+1.73%)
Jun 14, 2007 23.14 23.48 23.13 23.36 473,323 +0.23(+0.98%)
Jun 13, 2007 22.80 23.33 22.80 23.13 642,476 +0.39(+1.73%)
Jun 12, 2007 23.54 23.54 22.58 22.74 634,349 -0.89(-3.75%)
Jun 11, 2007 23.83 24.01 23.50 23.62 312,452 -0.23(-0.95%)
Jun 08, 2007 23.32 23.88 23.32 23.85 401,316 +0.46(+1.98%)
Jun 07, 2007 24.22 24.34 23.35 23.39 594,388 -0.84(-3.45%)
Jun 06, 2007 24.42 24.68 24.06 24.22 473,451 -0.36(-1.48%)
Jun 05, 2007 24.71 24.95 24.32 24.59 463,782 -0.15(-0.60%)
Jun 04, 2007 24.79 24.87 24.48 24.74 594,558 -0.01(-0.04%)
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.