Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.82 14.20 13.49 13.49 550,422 -0.29(-2.07%)
Jun 27, 2008 13.58 13.77 13.18 13.77 928,616 +0.14(+1.01%)
Jun 26, 2008 13.80 14.22 13.46 13.63 362,533 -0.78(-5.40%)
Jun 25, 2008 14.58 14.67 14.19 14.41 398,893 +0.08(+0.55%)
Jun 24, 2008 14.05 14.98 13.89 14.33 1,065,212 +0.82(+6.04%)
Jun 23, 2008 13.74 13.85 13.34 13.51 306,031 -0.16(-1.15%)
Jun 20, 2008 13.82 13.96 13.24 13.67 538,347 -0.22(-1.56%)
Jun 19, 2008 13.88 14.11 13.70 13.89 377,560 +0.00(+0.00%)
Jun 18, 2008 13.80 14.06 13.73 13.89 250,771 +0.00(+0.00%)
Jun 17, 2008 14.24 14.28 13.84 13.89 237,147 -0.33(-2.35%)
Jun 16, 2008 13.86 14.26 13.85 14.22 179,416 +0.29(+2.05%)
Jun 13, 2008 13.33 13.94 13.33 13.94 367,924 +0.78(+5.91%)
Jun 12, 2008 13.13 13.63 13.10 13.16 242,930 +0.16(+1.21%)
Jun 11, 2008 13.43 13.52 13.00 13.00 203,240 -0.45(-3.37%)
Jun 10, 2008 13.63 13.73 13.42 13.46 411,893 -0.30(-2.15%)
Jun 09, 2008 13.92 14.12 13.60 13.75 261,403 -0.17(-1.20%)
Jun 06, 2008 14.43 14.44 13.92 13.92 320,734 -0.58(-4.01%)
Jun 05, 2008 14.81 14.95 14.23 14.50 402,166 -0.31(-2.13%)
Jun 04, 2008 14.75 14.90 14.47 14.81 314,811 +0.05(+0.33%)
Jun 03, 2008 15.08 15.38 14.49 14.76 310,602 -0.29(-1.90%)
Jun 02, 2008 15.51 15.91 14.78 15.05 449,481 -0.54(-3.47%)
May 30, 2008 15.03 15.59 14.89 15.59 499,198 +0.56(+3.73%)
May 29, 2008 14.84 15.38 14.73 15.03 180,853 +0.11(+0.73%)
May 28, 2008 15.25 15.25 14.73 14.92 175,588 -0.22(-1.43%)
May 27, 2008 14.71 15.21 14.71 15.14 125,697 +0.40(+2.74%)
May 26, 2008 15.18 15.49 14.59 14.74 228,417 +0.00(+0.00%)
May 23, 2008 15.18 15.49 14.59 14.74 228,417 -0.48(-3.17%)
May 22, 2008 15.12 15.38 14.85 15.22 270,448 +0.19(+1.24%)
May 21, 2008 15.36 15.62 14.91 15.03 268,064 -0.29(-1.86%)
May 20, 2008 15.53 15.92 15.06 15.32 211,666 -0.31(-1.95%)
May 19, 2008 15.64 16.02 15.40 15.62 254,249 -0.06(-0.38%)
May 16, 2008 15.96 15.97 15.37 15.68 320,518 -0.17(-1.06%)
May 15, 2008 15.79 16.01 15.51 15.85 188,589 +0.04(+0.25%)
May 14, 2008 15.28 15.95 15.27 15.81 517,276 +0.54(+3.55%)
May 13, 2008 15.04 15.39 15.01 15.27 234,885 +0.29(+1.91%)
May 12, 2008 15.15 15.26 14.74 14.98 449,292 -0.01(-0.07%)
May 09, 2008 14.86 15.17 14.63 14.99 975,879 +0.95(+6.80%)
May 08, 2008 14.26 14.40 13.88 14.04 333,885 -0.17(-1.18%)
May 07, 2008 14.43 14.84 14.09 14.20 304,601 -0.22(-1.50%)
May 06, 2008 14.15 14.53 14.01 14.42 296,915 +0.21(+1.45%)
May 05, 2008 13.94 14.28 13.78 14.21 315,506 +0.28(+1.98%)
May 02, 2008 14.43 14.43 13.71 13.94 430,681 -0.33(-2.35%)
May 01, 2008 13.75 14.34 13.75 14.27 446,851 +0.49(+3.57%)
Apr 30, 2008 14.15 14.24 13.58 13.78 259,781 -0.31(-2.23%)
Apr 29, 2008 14.17 14.60 13.89 14.10 339,038 -0.06(-0.42%)
Apr 28, 2008 14.74 14.74 14.10 14.15 508,742 -0.54(-3.68%)
Apr 25, 2008 14.21 14.85 13.78 14.70 1,863,302 +0.49(+3.46%)
Apr 24, 2008 13.56 15.19 13.37 14.20 1,938,497 +0.95(+7.13%)
Apr 23, 2008 13.35 13.49 13.13 13.26 784,508 -0.23(-1.68%)
Apr 22, 2008 13.85 14.02 13.38 13.49 709,329 -0.40(-2.91%)
Apr 21, 2008 13.46 13.99 13.46 13.89 473,599 +0.33(+2.47%)
Apr 18, 2008 13.78 14.00 13.21 13.55 662,148 -0.05(-0.36%)
Apr 17, 2008 13.86 13.97 13.41 13.60 287,912 -0.27(-1.92%)
Apr 16, 2008 13.49 14.34 13.20 13.87 672,261 +0.49(+3.68%)
Apr 15, 2008 13.09 13.44 12.95 13.38 666,430 +0.34(+2.64%)
Apr 14, 2008 12.89 13.16 12.71 13.03 501,285 +0.15(+1.15%)
Apr 11, 2008 13.39 13.50 12.83 12.88 371,771 -0.68(-5.01%)
Apr 10, 2008 13.21 13.65 13.05 13.56 421,762 +0.32(+2.45%)
Apr 09, 2008 13.45 13.68 13.18 13.24 329,742 -0.22(-1.61%)
Apr 08, 2008 13.44 13.55 13.10 13.46 384,072 -0.12(-0.87%)
Apr 07, 2008 13.74 13.83 13.50 13.57 322,137 -0.10(-0.72%)
Apr 04, 2008 13.85 13.86 13.53 13.67 711,277 -0.27(-1.91%)
Apr 03, 2008 13.72 14.27 13.72 13.94 711,451 +0.10(+0.71%)
Apr 02, 2008 13.51 13.90 13.37 13.84 654,277 +0.37(+2.78%)
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.