Skip to main content

Advanced Energy (NQ: AEIS )

101.86 -0.16 (-0.16%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.000 10.000 9.684 9.813 352,613 -0.15(-1.49%)
Dec 30, 2008 9.546 9.960 9.181 9.960 225,753 +0.54(+5.76%)
Dec 29, 2008 9.359 9.527 9.231 9.418 214,391 -0.04(-0.42%)
Dec 26, 2008 9.221 9.665 8.876 9.458 96,556 -0.09(-0.93%)
Dec 24, 2008 9.517 9.655 9.191 9.546 103,246 +0.06(+0.62%)
Dec 23, 2008 9.665 9.822 9.310 9.487 184,839 -0.05(-0.52%)
Dec 22, 2008 9.773 9.901 9.152 9.536 307,033 -0.25(-2.52%)
Dec 19, 2008 9.970 10.20 9.517 9.783 381,817 +0.06(+0.61%)
Dec 18, 2008 9.980 10.28 9.398 9.724 341,518 -0.12(-1.20%)
Dec 17, 2008 9.793 10.20 9.694 9.842 453,283 -0.10(-0.99%)
Dec 16, 2008 9.497 9.960 9.093 9.941 232,052 +0.61(+6.55%)
Dec 15, 2008 10.06 10.06 9.004 9.329 236,575 -0.67(-6.71%)
Dec 12, 2008 8.955 10.04 8.767 10.000 435,817 +0.99(+10.94%)
Dec 11, 2008 9.329 9.556 8.856 9.014 316,284 -0.47(-4.99%)
Dec 10, 2008 9.438 9.753 9.270 9.487 353,589 +0.14(+1.48%)
Dec 09, 2008 9.004 9.684 8.920 9.349 436,693 +0.19(+2.05%)
Dec 08, 2008 8.550 9.290 8.481 9.162 457,718 +0.73(+8.66%)
Dec 05, 2008 7.623 8.491 7.515 8.432 393,217 +0.66(+8.50%)
Dec 04, 2008 7.387 7.959 7.387 7.771 591,102 +0.29(+3.82%)
Dec 03, 2008 7.101 7.564 6.953 7.485 270,428 +0.34(+4.69%)
Dec 02, 2008 7.061 7.229 6.494 7.150 249,649 +0.27(+3.87%)
Dec 01, 2008 7.396 7.830 6.844 6.884 277,829 -0.79(-10.28%)
Nov 28, 2008 7.653 7.751 7.416 7.673 98,276 -0.14(-1.77%)
Nov 26, 2008 6.509 7.830 6.509 7.811 772,883 +1.13(+16.99%)
Nov 25, 2008 6.953 6.982 6.381 6.676 494,092 -0.19(-2.73%)
Nov 24, 2008 6.607 6.923 6.262 6.864 419,036 +0.33(+4.98%)
Nov 21, 2008 5.966 6.676 5.651 6.538 574,091 +0.68(+11.62%)
Nov 20, 2008 6.243 6.351 5.858 5.858 630,596 -0.42(-6.75%)
Nov 19, 2008 6.627 6.854 6.272 6.282 458,119 -0.35(-5.21%)
Nov 18, 2008 6.686 6.903 6.321 6.627 353,804 -0.02(-0.30%)
Nov 17, 2008 7.022 7.101 6.627 6.647 314,872 -0.41(-5.87%)
Nov 14, 2008 8.156 8.333 7.022 7.061 603,694 -1.23(-14.86%)
Nov 13, 2008 7.968 8.343 7.278 8.294 834,960 +0.36(+4.60%)
Nov 12, 2008 8.678 9.014 7.880 7.929 327,583 -0.88(-9.97%)
Nov 11, 2008 9.221 9.388 8.688 8.807 348,951 -0.51(-5.50%)
Nov 10, 2008 9.862 10.02 9.201 9.319 244,172 -0.31(-3.18%)
Nov 07, 2008 9.645 10.000 9.398 9.625 229,270 +0.09(+0.93%)
Nov 06, 2008 10.18 10.18 9.507 9.536 297,181 -0.69(-6.75%)
Nov 05, 2008 10.79 10.93 10.19 10.23 280,455 -0.73(-6.66%)
Nov 04, 2008 10.88 11.18 10.44 10.96 287,641 +0.20(+1.83%)
Nov 03, 2008 10.57 10.86 9.862 10.76 506,695 +0.24(+2.25%)
Oct 31, 2008 9.605 10.69 9.576 10.52 512,720 +0.86(+8.88%)
Oct 30, 2008 9.862 10.06 9.250 9.665 701,239 +0.14(+1.45%)
Oct 29, 2008 8.876 9.783 8.678 9.527 809,770 +0.68(+7.69%)
Oct 28, 2008 8.166 8.886 7.899 8.846 394,914 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.988 281,853 -0.36(-4.37%)
Oct 24, 2008 8.185 8.580 8.077 8.353 861,894 -0.50(-5.68%)
Oct 23, 2008 8.580 9.241 8.530 8.856 1,156,210 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.728 8.846 979,174 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.793 9.803 573,466 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,818 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,820 -0.43(-4.14%)
Oct 16, 2008 9.487 10.54 9.270 10.47 391,906 +1.07(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,633 -0.94(-9.06%)
Oct 14, 2008 11.06 11.06 10.10 10.35 412,883 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,195 +0.90(+9.10%)
Oct 10, 2008 9.566 10.32 9.093 9.862 881,085 -0.02(-0.20%)
Oct 09, 2008 10.45 11.05 9.763 9.882 842,385 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.990 10.43 1,102,444 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,493 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,766 -0.77(-6.29%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,614 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 476,972 -0.73(-5.51%)
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.