Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.73 14.11 13.58 13.63 290,624 -0.33(-2.33%)
Jul 30, 2008 13.85 14.21 13.73 13.95 256,219 +0.13(+0.93%)
Jul 29, 2008 13.83 13.98 13.37 13.83 286,007 +0.43(+3.24%)
Jul 28, 2008 13.53 13.73 13.30 13.39 277,541 -0.21(-1.52%)
Jul 25, 2008 14.01 14.01 13.35 13.60 462,157 -0.40(-2.89%)
Jul 24, 2008 14.18 14.43 13.67 14.00 1,270,331 +0.06(+0.42%)
Jul 23, 2008 13.58 14.12 13.58 13.94 1,119,839 +0.44(+3.29%)
Jul 22, 2008 13.44 13.81 13.09 13.50 669,032 +0.08(+0.59%)
Jul 21, 2008 13.37 13.68 13.29 13.42 802,803 +0.13(+0.96%)
Jul 18, 2008 13.42 13.42 13.01 13.29 714,792 -0.21(-1.53%)
Jul 17, 2008 13.47 13.71 13.11 13.50 620,094 +0.03(+0.22%)
Jul 16, 2008 12.91 13.50 12.60 13.47 487,415 +0.63(+4.92%)
Jul 15, 2008 12.28 13.11 12.19 12.84 502,438 +0.38(+3.09%)
Jul 14, 2008 12.59 12.84 12.24 12.45 626,441 -0.30(-2.32%)
Jul 11, 2008 14.00 14.08 12.60 12.75 1,197,666 -1.44(-10.15%)
Jul 10, 2008 13.71 14.34 13.58 14.19 256,747 +0.48(+3.53%)
Jul 09, 2008 14.41 14.56 13.69 13.71 372,107 -0.64(-4.47%)
Jul 08, 2008 14.04 14.49 13.89 14.35 319,438 +0.35(+2.54%)
Jul 07, 2008 13.87 14.38 13.79 13.99 507,185 +0.23(+1.65%)
Jul 04, 2008 13.67 14.01 13.42 13.77 161,939 +0.00(+0.00%)
Jul 03, 2008 13.67 14.01 13.42 13.77 161,939 +0.11(+0.79%)
Jul 02, 2008 13.96 14.24 13.61 13.66 239,696 -0.34(-2.40%)
Jul 01, 2008 13.36 14.10 13.25 13.99 951,632 +0.48(+3.58%)
Jun 30, 2008 13.85 14.23 13.51 13.51 549,421 -0.29(-2.07%)
Jun 27, 2008 13.61 13.80 13.20 13.80 926,926 +0.14(+1.01%)
Jun 26, 2008 13.83 14.25 13.48 13.66 361,874 -0.78(-5.40%)
Jun 25, 2008 14.60 14.69 14.22 14.44 398,167 +0.08(+0.55%)
Jun 24, 2008 14.07 15.01 13.91 14.36 1,063,274 +0.82(+6.05%)
Jun 23, 2008 13.77 13.87 13.36 13.54 305,474 -0.16(-1.15%)
Jun 20, 2008 13.85 13.98 13.26 13.70 537,367 -0.22(-1.56%)
Jun 19, 2008 13.90 14.13 13.73 13.91 376,873 +0.00(+0.00%)
Jun 18, 2008 13.83 14.08 13.76 13.91 250,314 +0.00(+0.00%)
Jun 17, 2008 14.27 14.31 13.86 13.91 236,715 -0.34(-2.35%)
Jun 16, 2008 13.88 14.29 13.87 14.25 179,090 +0.29(+2.05%)
Jun 13, 2008 13.35 13.96 13.35 13.96 367,254 +0.78(+5.91%)
Jun 12, 2008 13.15 13.66 13.13 13.18 242,487 +0.16(+1.21%)
Jun 11, 2008 13.45 13.55 13.03 13.03 202,870 -0.45(-3.36%)
Jun 10, 2008 13.66 13.76 13.44 13.48 411,143 -0.30(-2.15%)
Jun 09, 2008 13.94 14.14 13.63 13.78 260,928 -0.17(-1.20%)
Jun 06, 2008 14.46 14.47 13.94 13.94 320,150 -0.58(-4.01%)
Jun 05, 2008 14.84 14.98 14.26 14.53 401,434 -0.32(-2.13%)
Jun 04, 2008 14.77 14.93 14.50 14.84 314,238 +0.05(+0.33%)
Jun 03, 2008 15.11 15.41 14.52 14.79 310,037 -0.29(-1.90%)
Jun 02, 2008 15.54 15.94 14.81 15.08 448,663 -0.54(-3.47%)
May 30, 2008 15.06 15.62 14.92 15.62 498,289 +0.56(+3.73%)
May 29, 2008 14.87 15.41 14.75 15.06 180,524 +0.11(+0.73%)
May 28, 2008 15.27 15.27 14.75 14.95 175,269 -0.22(-1.43%)
May 27, 2008 14.73 15.24 14.73 15.17 125,468 +0.40(+2.74%)
May 26, 2008 15.21 15.52 14.61 14.76 228,001 +0.00(+0.00%)
May 23, 2008 15.21 15.52 14.61 14.76 228,001 -0.48(-3.17%)
May 22, 2008 15.15 15.41 14.88 15.25 269,956 +0.19(+1.24%)
May 21, 2008 15.38 15.65 14.94 15.06 267,576 -0.29(-1.86%)
May 20, 2008 15.56 15.95 15.09 15.34 211,281 -0.31(-1.95%)
May 19, 2008 15.67 16.05 15.43 15.65 253,786 -0.06(-0.38%)
May 16, 2008 15.98 15.99 15.39 15.71 319,935 -0.17(-1.06%)
May 15, 2008 15.82 16.04 15.54 15.88 188,246 +0.04(+0.25%)
May 14, 2008 15.30 15.97 15.29 15.84 516,335 +0.54(+3.55%)
May 13, 2008 15.07 15.42 15.04 15.29 234,458 +0.29(+1.91%)
May 12, 2008 15.18 15.28 14.76 15.01 448,474 -0.01(-0.07%)
May 09, 2008 14.89 15.20 14.65 15.02 974,103 +0.96(+6.80%)
May 08, 2008 14.29 14.43 13.90 14.06 333,277 -0.17(-1.18%)
May 07, 2008 14.46 14.87 14.11 14.23 304,046 -0.22(-1.50%)
May 06, 2008 14.18 14.55 14.03 14.45 296,375 +0.21(+1.45%)
May 05, 2008 13.96 14.31 13.81 14.24 314,932 +0.28(+1.98%)
May 02, 2008 14.46 14.46 13.74 13.96 429,897 -0.34(-2.34%)
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.