Advanced Energy (NQ: AEIS )

88.75 USD +0.86 (+0.98%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.38 14.47 13.80 14.00 255,707 -0.32(-2.23%)
Apr 29, 2008 14.40 14.83 14.11 14.32 333,721 -0.06(-0.42%)
Apr 28, 2008 14.97 14.97 14.32 14.38 500,763 -0.55(-3.68%)
Apr 25, 2008 14.44 15.09 14.00 14.93 1,834,079 +0.50(+3.47%)
Apr 24, 2008 13.78 15.43 13.58 14.43 1,908,094 +0.96(+7.13%)
Apr 23, 2008 13.56 13.70 13.34 13.47 772,204 -0.23(-1.68%)
Apr 22, 2008 14.07 14.24 13.59 13.70 698,205 -0.41(-2.91%)
Apr 21, 2008 13.67 14.21 13.67 14.11 466,172 +0.34(+2.47%)
Apr 18, 2008 14.00 14.22 13.42 13.77 651,763 -0.05(-0.36%)
Apr 17, 2008 14.08 14.19 13.62 13.82 283,397 -0.27(-1.92%)
Apr 16, 2008 13.70 14.57 13.41 14.09 661,718 +0.50(+3.68%)
Apr 15, 2008 13.30 13.65 13.16 13.59 655,978 +0.35(+2.64%)
Apr 14, 2008 13.10 13.37 12.91 13.24 493,423 +0.15(+1.15%)
Apr 11, 2008 13.60 13.72 13.03 13.09 365,941 -0.69(-5.01%)
Apr 10, 2008 13.42 13.87 13.26 13.78 415,148 +0.33(+2.45%)
Apr 09, 2008 13.66 13.90 13.39 13.45 324,571 -0.22(-1.61%)
Apr 08, 2008 13.65 13.77 13.31 13.67 378,049 -0.12(-0.87%)
Apr 07, 2008 13.96 14.05 13.72 13.79 317,085 -0.10(-0.72%)
Apr 04, 2008 14.07 14.08 13.75 13.89 700,122 -0.27(-1.91%)
Apr 03, 2008 13.94 14.50 13.94 14.16 700,293 +0.10(+0.71%)
Apr 02, 2008 13.73 14.12 13.58 14.06 644,016 +0.38(+2.78%)
Apr 01, 2008 13.56 13.95 13.51 13.68 751,314 +0.42(+3.17%)
Mar 31, 2008 13.03 13.47 12.83 13.26 387,383 +0.26(+2.00%)
Mar 28, 2008 13.32 13.78 12.96 13.00 702,779 -0.03(-0.23%)
Mar 27, 2008 13.58 13.58 13.00 13.03 625,434 -0.56(-4.12%)
Mar 26, 2008 13.52 13.75 12.92 13.59 750,270 -0.02(-0.15%)
Mar 25, 2008 13.84 14.19 13.49 13.61 660,747 -0.20(-1.45%)
Mar 24, 2008 13.18 14.09 13.07 13.81 441,652 +0.71(+5.42%)
Mar 21, 2008 12.89 13.35 12.60 13.10 782,461 +0.00(+0.00%)
Mar 20, 2008 12.89 13.35 12.60 13.10 782,461 +0.34(+2.66%)
Mar 19, 2008 13.30 13.52 12.76 12.76 739,638 -0.44(-3.33%)
Mar 18, 2008 13.60 13.99 13.00 13.20 883,560 -0.09(-0.68%)
Mar 17, 2008 13.18 13.62 13.09 13.29 439,370 -0.14(-1.04%)
Mar 14, 2008 13.80 13.82 13.17 13.43 575,211 -0.22(-1.61%)
Mar 13, 2008 13.25 13.89 13.05 13.65 773,471 +0.27(+2.02%)
Mar 12, 2008 13.19 13.57 12.74 13.38 748,721 +0.19(+1.44%)
Mar 11, 2008 12.74 13.38 12.64 13.19 663,532 +0.75(+6.03%)
Mar 10, 2008 12.75 12.82 12.40 12.44 269,164 -0.24(-1.89%)
Mar 07, 2008 12.25 12.95 12.15 12.68 794,005 +0.32(+2.59%)
Mar 06, 2008 12.92 13.19 12.30 12.36 387,668 -0.66(-5.07%)
Mar 05, 2008 12.99 13.16 12.71 13.02 309,355 +0.08(+0.62%)
Mar 04, 2008 12.40 13.02 12.37 12.94 306,132 +0.36(+2.86%)
Mar 03, 2008 12.78 13.06 12.27 12.58 401,585 -0.24(-1.87%)
Feb 29, 2008 12.66 13.00 12.58 12.82 492,160 +0.00(+0.00%)
Feb 28, 2008 13.12 13.24 12.77 12.82 488,707 -0.38(-2.88%)
Feb 27, 2008 13.33 13.78 13.07 13.20 579,683 -0.27(-2.00%)
Feb 26, 2008 13.47 13.55 13.09 13.47 576,508 -0.07(-0.52%)
Feb 25, 2008 13.06 13.69 12.83 13.54 602,935 +0.54(+4.15%)
Feb 22, 2008 13.01 13.33 12.75 13.00 617,767 -0.03(-0.23%)
Feb 21, 2008 13.00 13.15 12.71 13.03 551,835 +0.15(+1.16%)
Feb 20, 2008 12.36 13.05 12.36 12.88 390,490 +0.46(+3.70%)
Feb 19, 2008 12.33 12.68 12.20 12.42 317,242 +0.23(+1.89%)
Feb 18, 2008 12.19 12.38 12.05 12.19 378,458 +0.00(+0.00%)
Feb 15, 2008 12.19 12.38 12.05 12.19 378,458 -0.11(-0.89%)
Feb 14, 2008 12.34 12.55 12.10 12.30 450,426 -0.01(-0.08%)
Feb 13, 2008 11.90 12.68 11.69 12.31 943,920 +0.52(+4.41%)
Feb 12, 2008 11.50 12.16 11.50 11.79 483,485 +0.40(+3.51%)
Feb 11, 2008 11.59 11.72 11.36 11.39 645,307 -0.29(-2.48%)
Feb 08, 2008 10.08 12.33 10.08 11.68 1,649,342 +0.40(+3.55%)
Feb 07, 2008 10.90 11.39 10.60 11.28 741,644 +0.21(+1.90%)
Feb 06, 2008 11.22 11.54 10.96 11.07 425,811 -0.04(-0.36%)
Feb 05, 2008 11.43 11.71 11.07 11.11 352,783 -0.46(-3.98%)
Feb 04, 2008 12.19 12.33 11.54 11.57 339,597 -0.68(-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.