Skip to main content

Advanced Energy (NQ: AEIS )

101.32 +3.49 (+3.57%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.40 15.99 15.28 15.75 1,165,254 +0.43(+2.83%)
Oct 30, 2007 14.75 15.54 14.63 15.32 639,687 +0.46(+3.12%)
Oct 29, 2007 14.72 15.22 14.42 14.85 782,762 +0.16(+1.07%)
Oct 26, 2007 15.23 15.31 14.62 14.70 499,446 -0.18(-1.19%)
Oct 25, 2007 15.11 15.40 14.38 14.87 1,909,377 -0.71(-4.55%)
Oct 24, 2007 15.80 16.38 15.07 15.58 650,905 -0.46(-2.88%)
Oct 23, 2007 15.99 16.41 15.76 16.04 410,977 +0.22(+1.37%)
Oct 22, 2007 15.00 15.95 14.58 15.83 601,737 +0.94(+6.28%)
Oct 19, 2007 15.45 15.45 14.88 14.89 493,933 -0.56(-3.63%)
Oct 18, 2007 15.13 15.78 14.92 15.45 393,836 +0.21(+1.36%)
Oct 17, 2007 15.01 15.60 15.01 15.25 445,725 +0.14(+0.91%)
Oct 16, 2007 15.53 15.81 15.05 15.11 670,310 -0.53(-3.40%)
Oct 15, 2007 15.80 16.11 15.53 15.64 407,537 -0.22(-1.37%)
Oct 12, 2007 15.19 16.07 15.10 15.86 319,249 +0.66(+4.34%)
Oct 11, 2007 15.83 15.94 15.11 15.20 510,094 -0.58(-3.68%)
Oct 10, 2007 16.24 16.24 15.50 15.78 531,639 -0.53(-3.26%)
Oct 09, 2007 16.58 16.65 16.08 16.31 365,730 -0.29(-1.72%)
Oct 08, 2007 16.84 17.29 16.45 16.60 391,783 -0.30(-1.75%)
Oct 05, 2007 16.63 17.42 16.48 16.89 415,073 +0.47(+2.88%)
Oct 04, 2007 16.67 16.79 16.33 16.42 390,602 -0.22(-1.30%)
Oct 03, 2007 16.98 17.11 16.42 16.63 380,885 -0.40(-2.37%)
Oct 02, 2007 16.58 17.28 16.30 17.04 658,642 +0.28(+1.64%)
Oct 01, 2007 14.85 16.79 14.85 16.76 1,013,001 +1.90(+12.78%)
Sep 28, 2007 15.49 15.58 14.84 14.86 470,164 -0.68(-4.37%)
Sep 27, 2007 15.47 15.71 15.33 15.54 483,919 +0.21(+1.35%)
Sep 26, 2007 15.49 15.83 15.15 15.34 479,052 -0.03(-0.19%)
Sep 25, 2007 14.86 15.43 14.83 15.37 352,572 +0.38(+2.56%)
Sep 24, 2007 15.04 15.17 14.86 14.98 355,690 -0.10(-0.65%)
Sep 21, 2007 14.86 15.49 14.82 15.08 444,747 +0.35(+2.41%)
Sep 20, 2007 14.85 15.12 14.69 14.73 367,580 -0.20(-1.32%)
Sep 19, 2007 15.24 15.70 14.86 14.92 459,933 -0.16(-1.04%)
Sep 18, 2007 14.47 15.10 14.16 15.08 573,476 +0.72(+5.00%)
Sep 17, 2007 15.10 15.10 14.33 14.36 617,901 -0.74(-4.89%)
Sep 14, 2007 14.66 15.20 14.59 15.10 369,045 +0.35(+2.40%)
Sep 13, 2007 14.96 15.15 14.71 14.75 297,706 -0.12(-0.79%)
Sep 12, 2007 15.00 15.36 14.84 14.86 379,957 -0.20(-1.31%)
Sep 11, 2007 15.34 15.38 15.01 15.06 366,596 -0.23(-1.48%)
Sep 10, 2007 15.87 15.91 14.98 15.29 505,635 -0.52(-3.30%)
Sep 07, 2007 15.98 16.34 15.56 15.81 401,568 -0.45(-2.78%)
Sep 06, 2007 16.50 16.50 16.16 16.26 482,807 -0.20(-1.20%)
Sep 05, 2007 15.90 16.50 15.86 16.46 962,899 +0.45(+2.83%)
Sep 04, 2007 15.86 16.23 15.65 16.00 710,006 +0.03(+0.18%)
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%)
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.