Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.06 16.01 14.86 15.98 715,795 +0.26(+1.63%)
Aug 30, 2007 15.79 16.15 15.69 15.72 351,513 -0.24(-1.48%)
Aug 29, 2007 15.82 16.06 15.64 15.96 324,958 +0.31(+1.95%)
Aug 28, 2007 16.86 16.89 15.51 15.65 660,752 -1.44(-8.41%)
Aug 27, 2007 17.42 17.47 17.02 17.09 307,193 -0.41(-2.36%)
Aug 24, 2007 17.42 17.61 17.22 17.50 436,446 +0.06(+0.34%)
Aug 23, 2007 17.15 17.92 16.66 17.44 688,633 +0.40(+2.37%)
Aug 22, 2007 16.77 17.31 16.37 17.04 340,299 +0.47(+2.85%)
Aug 21, 2007 16.44 16.79 16.34 16.57 327,641 +0.13(+0.78%)
Aug 20, 2007 16.59 16.73 16.02 16.44 354,504 -0.08(-0.48%)
Aug 17, 2007 16.82 16.92 16.22 16.52 454,408 +0.53(+3.33%)
Aug 16, 2007 16.20 16.93 15.29 15.99 872,875 -0.29(-1.75%)
Aug 15, 2007 16.74 16.86 16.27 16.27 619,728 -0.52(-3.11%)
Aug 14, 2007 17.32 17.48 16.74 16.79 725,075 -0.43(-2.51%)
Aug 13, 2007 16.84 18.59 16.52 17.23 1,397,202 +0.63(+3.80%)
Aug 10, 2007 13.90 17.23 13.45 16.60 2,089,680 +2.88(+21.03%)
Aug 09, 2007 13.83 14.31 13.21 13.71 2,479,947 -0.19(-1.35%)
Aug 08, 2007 15.45 15.63 13.70 13.90 1,900,572 -1.31(-8.61%)
Aug 07, 2007 15.72 15.89 14.57 15.21 1,631,128 -0.54(-3.44%)
Aug 06, 2007 16.23 16.23 15.53 15.75 787,704 -0.33(-2.08%)
Aug 03, 2007 16.18 17.31 16.06 16.08 800,092 -1.02(-5.98%)
Aug 02, 2007 17.65 17.72 16.91 17.11 846,486 -0.49(-2.80%)
Aug 01, 2007 17.30 17.64 16.94 17.60 1,327,340 +0.17(+0.96%)
Jul 31, 2007 17.76 18.24 17.40 17.43 1,048,873 -0.26(-1.45%)
Jul 30, 2007 17.91 17.96 17.02 17.69 1,179,011 +0.04(+0.22%)
Jul 27, 2007 18.90 18.92 17.47 17.65 1,568,087 -1.32(-6.95%)
Jul 26, 2007 20.57 20.62 18.30 18.97 4,156,862 -3.81(-16.72%)
Jul 25, 2007 21.96 23.08 21.96 22.78 1,064,238 +0.66(+2.98%)
Jul 24, 2007 22.87 22.92 21.92 22.12 605,955 -0.77(-3.36%)
Jul 23, 2007 23.29 23.52 22.85 22.89 402,331 -0.34(-1.48%)
Jul 20, 2007 23.56 23.61 22.88 23.23 513,038 -0.42(-1.79%)
Jul 19, 2007 23.28 23.80 23.13 23.65 323,105 +0.51(+2.21%)
Jul 18, 2007 23.64 23.64 22.64 23.14 500,192 -0.60(-2.53%)
Jul 17, 2007 22.11 24.00 22.10 23.74 1,019,144 +1.65(+7.49%)
Jul 16, 2007 22.10 22.19 21.69 22.09 495,916 -0.03(-0.13%)
Jul 13, 2007 22.60 22.71 22.01 22.12 320,077 -0.51(-2.26%)
Jul 12, 2007 22.42 22.72 22.11 22.63 270,085 +0.34(+1.55%)
Jul 11, 2007 22.19 22.35 21.79 22.29 384,167 +0.13(+0.58%)
Jul 10, 2007 22.27 22.57 21.93 22.16 686,020 -0.37(-1.66%)
Jul 09, 2007 21.90 22.83 21.80 22.53 536,682 +0.57(+2.60%)
Jul 06, 2007 22.20 22.38 21.88 21.96 229,379 -0.16(-0.71%)
Jul 05, 2007 22.02 22.15 21.75 22.12 308,611 +0.21(+0.94%)
Jul 03, 2007 22.01 22.20 21.74 21.91 242,944 -0.17(-0.76%)
Jul 02, 2007 22.44 22.70 22.00 22.08 582,462 -0.23(-1.01%)
Jun 29, 2007 21.66 22.75 21.66 22.31 967,563 +0.72(+3.33%)
Jun 28, 2007 21.94 21.94 21.37 21.59 575,178 -0.30(-1.35%)
Jun 27, 2007 21.41 21.95 21.22 21.88 326,676 +0.35(+1.65%)
Jun 26, 2007 21.61 22.01 21.18 21.53 663,674 -0.07(-0.32%)
Jun 25, 2007 21.90 22.14 21.36 21.60 656,150 -0.31(-1.39%)
Jun 22, 2007 22.68 22.87 21.77 21.90 1,189,953 -0.87(-3.80%)
Jun 21, 2007 21.96 22.94 21.93 22.77 688,645 +0.75(+3.40%)
Jun 20, 2007 22.68 22.92 21.98 22.02 549,172 -0.51(-2.27%)
Jun 19, 2007 22.96 23.00 22.34 22.53 769,410 -0.54(-2.35%)
Jun 18, 2007 23.95 23.95 22.97 23.07 608,193 -0.69(-2.90%)
Jun 15, 2007 23.65 23.88 23.28 23.76 487,611 +0.40(+1.73%)
Jun 14, 2007 23.14 23.48 23.13 23.36 473,288 +0.23(+0.98%)
Jun 13, 2007 22.80 23.33 22.80 23.13 642,428 +0.39(+1.73%)
Jun 12, 2007 23.54 23.54 22.58 22.74 634,301 -0.89(-3.75%)
Jun 11, 2007 23.83 24.01 23.50 23.63 312,429 -0.23(-0.95%)
Jun 08, 2007 23.32 23.88 23.32 23.85 401,286 +0.46(+1.98%)
Jun 07, 2007 24.23 24.34 23.35 23.39 594,343 -0.84(-3.45%)
Jun 06, 2007 24.42 24.68 24.06 24.23 473,416 -0.36(-1.48%)
Jun 05, 2007 24.71 24.95 24.32 24.59 463,748 -0.15(-0.60%)
Jun 04, 2007 24.79 24.88 24.48 24.74 594,514 -0.01(-0.04%)
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.