Skip to main content

Advanced Energy (NQ: AEIS )

101.10 -0.92 (-0.90%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.18 14.27 13.61 13.81 259,308 -0.32(-2.23%)
Apr 29, 2008 14.20 14.62 13.91 14.12 338,421 -0.06(-0.42%)
Apr 28, 2008 14.76 14.76 14.12 14.18 507,816 -0.54(-3.68%)
Apr 25, 2008 14.24 14.88 13.81 14.72 1,859,911 +0.49(+3.46%)
Apr 24, 2008 13.59 15.22 13.39 14.23 1,934,969 +0.95(+7.13%)
Apr 23, 2008 13.37 13.51 13.15 13.28 783,080 -0.23(-1.68%)
Apr 22, 2008 13.87 14.04 13.40 13.51 708,039 -0.40(-2.91%)
Apr 21, 2008 13.48 14.01 13.48 13.91 472,737 +0.34(+2.47%)
Apr 18, 2008 13.81 14.02 13.23 13.58 660,942 -0.05(-0.36%)
Apr 17, 2008 13.88 13.99 13.43 13.63 287,388 -0.27(-1.92%)
Apr 16, 2008 13.51 14.37 13.22 13.89 671,038 +0.49(+3.68%)
Apr 15, 2008 13.12 13.46 12.98 13.40 665,217 +0.35(+2.64%)
Apr 14, 2008 12.92 13.18 12.73 13.06 500,372 +0.15(+1.15%)
Apr 11, 2008 13.41 13.53 12.85 12.91 371,095 -0.68(-5.01%)
Apr 10, 2008 13.23 13.68 13.08 13.59 420,995 +0.33(+2.45%)
Apr 09, 2008 13.47 13.71 13.20 13.26 329,142 -0.22(-1.61%)
Apr 08, 2008 13.46 13.58 13.13 13.48 383,373 -0.12(-0.87%)
Apr 07, 2008 13.77 13.85 13.53 13.60 321,551 -0.10(-0.72%)
Apr 04, 2008 13.87 13.88 13.56 13.70 709,983 -0.27(-1.91%)
Apr 03, 2008 13.75 14.30 13.75 13.96 710,156 +0.10(+0.71%)
Apr 02, 2008 13.54 13.92 13.39 13.86 653,086 +0.37(+2.78%)
Apr 01, 2008 13.37 13.76 13.32 13.49 761,896 +0.41(+3.17%)
Mar 31, 2008 12.85 13.28 12.65 13.08 392,839 +0.26(+2.00%)
Mar 28, 2008 13.13 13.59 12.78 12.82 712,677 -0.03(-0.23%)
Mar 27, 2008 13.39 13.39 12.82 12.85 634,243 -0.55(-4.12%)
Mar 26, 2008 13.33 13.56 12.74 13.40 760,837 -0.02(-0.15%)
Mar 25, 2008 13.65 13.99 13.30 13.42 670,053 -0.20(-1.45%)
Mar 24, 2008 13.00 13.89 12.89 13.62 447,872 +0.70(+5.42%)
Mar 21, 2008 12.71 13.16 12.43 12.92 793,481 +0.00(+0.00%)
Mar 20, 2008 12.71 13.16 12.43 12.92 793,481 +0.34(+2.66%)
Mar 19, 2008 13.12 13.33 12.58 12.58 750,055 -0.43(-3.33%)
Mar 18, 2008 13.41 13.80 12.82 13.02 896,004 -0.09(-0.68%)
Mar 17, 2008 13.00 13.43 12.91 13.11 445,558 -0.14(-1.04%)
Mar 14, 2008 13.61 13.63 12.99 13.24 583,312 -0.22(-1.61%)
Mar 13, 2008 13.07 13.70 12.87 13.46 784,365 +0.27(+2.02%)
Mar 12, 2008 13.01 13.38 12.56 13.19 759,266 +0.19(+1.44%)
Mar 11, 2008 12.56 13.19 12.46 13.01 672,877 +0.74(+6.03%)
Mar 10, 2008 12.57 12.64 12.23 12.27 272,955 -0.24(-1.89%)
Mar 07, 2008 12.08 12.77 11.98 12.50 805,188 +0.32(+2.59%)
Mar 06, 2008 12.74 13.01 12.13 12.19 393,128 -0.65(-5.07%)
Mar 05, 2008 12.81 12.98 12.53 12.84 313,712 +0.08(+0.62%)
Mar 04, 2008 12.23 12.84 12.20 12.76 310,443 +0.36(+2.86%)
Mar 03, 2008 12.60 12.88 12.10 12.41 407,241 -0.24(-1.87%)
Feb 29, 2008 12.48 12.82 12.41 12.64 499,092 +0.00(+0.00%)
Feb 28, 2008 12.94 13.06 12.59 12.64 495,590 -0.37(-2.88%)
Feb 27, 2008 13.14 13.59 12.89 13.02 587,847 -0.27(-2.00%)
Feb 26, 2008 13.28 13.36 12.91 13.28 584,628 -0.07(-0.52%)
Feb 25, 2008 12.88 13.50 12.65 13.35 611,427 +0.53(+4.15%)
Feb 22, 2008 12.83 13.14 12.57 12.82 626,468 -0.03(-0.23%)
Feb 21, 2008 12.82 12.97 12.53 12.85 559,607 +0.15(+1.16%)
Feb 20, 2008 12.19 12.87 12.19 12.70 395,989 +0.45(+3.70%)
Feb 19, 2008 12.16 12.50 12.03 12.25 321,710 +0.23(+1.89%)
Feb 18, 2008 12.02 12.21 11.88 12.02 383,788 +0.00(+0.00%)
Feb 15, 2008 12.02 12.21 11.88 12.02 383,788 -0.11(-0.89%)
Feb 14, 2008 12.17 12.38 11.93 12.13 456,770 -0.01(-0.08%)
Feb 13, 2008 11.73 12.50 11.53 12.14 957,214 +0.51(+4.41%)
Feb 12, 2008 11.34 11.99 11.34 11.63 490,294 +0.39(+3.51%)
Feb 11, 2008 11.43 11.56 11.20 11.23 654,396 -0.29(-2.48%)
Feb 08, 2008 9.940 12.16 9.940 11.52 1,672,572 +0.39(+3.55%)
Feb 07, 2008 10.75 11.23 10.45 11.12 752,089 +0.21(+1.90%)
Feb 06, 2008 11.06 11.38 10.81 10.92 431,808 -0.04(-0.36%)
Feb 05, 2008 11.27 11.55 10.92 10.96 357,751 -0.45(-3.98%)
Feb 04, 2008 12.02 12.16 11.38 11.41 344,380 -0.67(-5.55%)
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.