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 (%)
Jan 31, 2008 10.50 10.93 10.44 10.66 487,193 +0.00(+0.00%)
Jan 30, 2008 10.48 10.92 10.23 10.66 381,578 +0.08(+0.75%)
Jan 29, 2008 10.43 10.66 10.10 10.58 260,195 +0.19(+1.80%)
Jan 28, 2008 10.26 10.40 9.802 10.39 384,810 +0.22(+2.13%)
Jan 25, 2008 9.861 10.35 9.743 10.18 687,461 +0.43(+4.45%)
Jan 24, 2008 9.861 9.979 9.368 9.743 1,008,933 -0.10(-1.00%)
Jan 23, 2008 9.910 10.84 9.575 9.841 1,562,380 -1.04(-9.52%)
Jan 22, 2008 10.15 11.17 10.07 10.88 457,448 -0.06(-0.54%)
Jan 21, 2008 11.02 11.18 10.68 10.94 612,717 +0.00(+0.00%)
Jan 18, 2008 11.02 11.18 10.68 10.94 612,717 +0.16(+1.46%)
Jan 17, 2008 10.90 11.05 10.48 10.78 436,170 -0.06(-0.55%)
Jan 16, 2008 10.48 11.22 10.35 10.84 494,535 +0.35(+3.29%)
Jan 15, 2008 10.98 10.98 10.43 10.49 417,270 -0.70(-6.26%)
Jan 14, 2008 10.76 11.32 10.47 11.19 447,477 +0.52(+4.90%)
Jan 11, 2008 11.01 11.10 10.58 10.67 493,491 -0.40(-3.65%)
Jan 10, 2008 10.34 11.30 10.24 11.07 729,458 +0.59(+5.64%)
Jan 09, 2008 10.37 10.70 10.09 10.48 620,707 +0.08(+0.76%)
Jan 08, 2008 10.85 11.09 10.39 10.40 563,299 -0.40(-3.74%)
Jan 07, 2008 10.98 11.14 10.73 10.81 915,376 -0.17(-1.53%)
Jan 04, 2008 11.99 12.37 10.96 10.98 926,588 -1.10(-9.14%)
Jan 03, 2008 12.62 12.87 12.01 12.08 625,849 -0.50(-4.00%)
Jan 02, 2008 12.84 13.04 12.44 12.58 888,166 -0.32(-2.45%)
Jan 01, 2008 12.82 12.99 12.63 12.90 0 +0.00(+0.00%)
Dec 31, 2007 12.82 12.99 12.63 12.90 983,049 +0.04(+0.31%)
Dec 28, 2007 12.90 13.21 12.82 12.86 668,455 +0.12(+0.93%)
Dec 27, 2007 13.21 13.36 12.73 12.74 603,805 -0.08(-0.61%)
Dec 26, 2007 13.09 13.13 12.73 12.82 354,575 -0.39(-2.99%)
Dec 24, 2007 12.88 13.29 12.83 13.21 191,359 +0.39(+3.08%)
Dec 21, 2007 12.59 12.95 12.50 12.82 1,047,044 +0.43(+3.50%)
Dec 20, 2007 12.79 12.93 12.01 12.39 652,329 -0.25(-1.95%)
Dec 19, 2007 12.43 12.95 12.37 12.63 429,854 +0.16(+1.27%)
Dec 18, 2007 12.78 13.03 12.24 12.47 529,686 -0.28(-2.17%)
Dec 17, 2007 13.31 13.48 12.66 12.75 664,849 -0.67(-5.00%)
Dec 14, 2007 13.55 13.79 13.35 13.42 321,161 -0.33(-2.37%)
Dec 13, 2007 13.70 13.84 13.41 13.75 418,507 -0.09(-0.64%)
Dec 12, 2007 13.93 14.23 13.70 13.84 464,140 +0.18(+1.30%)
Dec 11, 2007 14.04 14.24 13.58 13.66 436,445 -0.35(-2.47%)
Dec 10, 2007 13.85 14.19 13.85 14.00 943,694 +0.21(+1.50%)
Dec 07, 2007 13.76 14.06 13.66 13.80 426,776 +0.08(+0.58%)
Dec 06, 2007 13.82 13.90 13.56 13.72 636,527 -0.14(-1.00%)
Dec 05, 2007 13.53 14.07 13.47 13.85 362,527 +0.55(+4.15%)
Dec 04, 2007 13.58 13.95 13.22 13.30 1,011,338 -0.41(-3.02%)
Dec 03, 2007 14.36 14.36 13.64 13.72 902,474 -0.59(-4.14%)
Nov 30, 2007 14.33 14.60 14.07 14.31 419,970 +0.21(+1.47%)
Nov 29, 2007 14.65 14.78 14.02 14.10 391,542 -0.61(-4.16%)
Nov 28, 2007 13.82 14.76 13.75 14.71 439,560 +1.17(+8.67%)
Nov 27, 2007 13.79 13.88 13.31 13.54 631,223 -0.28(-2.00%)
Nov 26, 2007 14.43 14.65 13.68 13.82 528,361 -0.64(-4.43%)
Nov 23, 2007 14.17 14.62 13.99 14.46 128,229 +0.45(+3.24%)
Nov 21, 2007 14.19 14.44 13.95 14.00 434,782 -0.30(-2.07%)
Nov 20, 2007 14.14 14.50 13.90 14.30 486,761 +0.17(+1.19%)
Nov 19, 2007 14.48 14.48 13.95 14.13 398,685 -0.44(-3.04%)
Nov 16, 2007 14.56 14.72 14.17 14.57 637,461 +0.05(+0.34%)
Nov 15, 2007 15.65 15.65 14.35 14.53 1,116,935 -1.23(-7.82%)
Nov 14, 2007 15.64 16.07 15.47 15.76 765,476 +0.24(+1.52%)
Nov 13, 2007 15.74 15.91 15.11 15.52 989,464 -0.04(-0.25%)
Nov 12, 2007 15.48 15.94 15.25 15.56 779,922 +0.13(+0.83%)
Nov 09, 2007 15.08 15.60 14.96 15.43 594,887 +0.20(+1.29%)
Nov 08, 2007 15.19 15.53 14.75 15.24 637,600 +0.15(+0.98%)
Nov 07, 2007 16.09 16.13 15.06 15.09 612,228 -1.26(-7.72%)
Nov 06, 2007 16.51 16.51 15.93 16.35 868,193 -0.09(-0.54%)
Nov 05, 2007 15.95 16.50 15.37 16.44 1,070,957 +0.26(+1.58%)
Nov 02, 2007 15.36 16.42 15.18 16.18 944,547 +0.87(+5.67%)
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.