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 (%)
Oct 31, 2008 9.587 10.67 9.558 10.50 513,693 +0.86(+8.88%)
Oct 30, 2008 9.843 10.04 9.233 9.646 702,570 +0.14(+1.45%)
Oct 29, 2008 8.859 9.764 8.662 9.508 811,307 +0.68(+7.69%)
Oct 28, 2008 8.150 8.869 7.884 8.829 395,664 +0.86(+10.74%)
Oct 27, 2008 8.180 8.455 7.953 7.973 282,388 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.337 863,530 -0.50(-5.68%)
Oct 23, 2008 8.564 9.223 8.514 8.839 1,158,405 +0.01(+0.11%)
Oct 22, 2008 9.371 9.528 8.711 8.829 981,033 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.774 9.784 574,555 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.990 10.24 409,595 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,518 -0.43(-4.14%)
Oct 16, 2008 9.469 10.52 9.253 10.45 392,650 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.390 329,257 -0.94(-9.06%)
Oct 14, 2008 11.03 11.03 10.08 10.33 413,666 -0.41(-3.85%)
Oct 13, 2008 10.37 10.76 10.13 10.74 404,962 +0.90(+9.10%)
Oct 10, 2008 9.548 10.30 9.075 9.843 882,758 -0.02(-0.20%)
Oct 09, 2008 10.43 11.02 9.745 9.863 843,984 -0.55(-5.29%)
Oct 08, 2008 10.42 10.98 9.971 10.41 1,104,537 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,462 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,491 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,439 -0.27(-2.13%)
Oct 02, 2008 13.09 13.50 12.33 12.48 477,877 -0.73(-5.51%)
Oct 01, 2008 13.34 13.49 13.07 13.21 396,018 -0.26(-1.90%)
Sep 30, 2008 13.30 13.59 13.02 13.47 443,599 +0.26(+1.94%)
Sep 29, 2008 14.33 14.39 12.89 13.21 529,819 -1.45(-9.87%)
Sep 26, 2008 14.32 14.88 14.13 14.66 242,162 -0.03(-0.20%)
Sep 25, 2008 14.38 15.06 14.26 14.69 349,503 +0.42(+2.97%)
Sep 24, 2008 14.40 14.66 14.08 14.26 434,963 -0.06(-0.41%)
Sep 23, 2008 14.39 14.76 14.14 14.32 402,619 +0.00(+0.00%)
Sep 22, 2008 15.18 15.36 14.29 14.32 358,442 -0.79(-5.21%)
Sep 19, 2008 13.77 15.17 13.52 15.11 1,282,925 +1.64(+12.21%)
Sep 18, 2008 13.27 13.66 12.57 13.47 699,732 +0.55(+4.27%)
Sep 17, 2008 13.59 13.64 12.88 12.91 553,439 -0.87(-6.29%)
Sep 16, 2008 13.29 13.83 12.80 13.78 509,622 +0.36(+2.71%)
Sep 15, 2008 13.77 14.04 13.28 13.42 456,020 -0.63(-4.49%)
Sep 12, 2008 14.32 14.32 13.79 14.05 405,875 -0.41(-2.86%)
Sep 11, 2008 14.01 14.47 13.79 14.46 338,932 +0.27(+1.87%)
Sep 10, 2008 14.08 14.42 13.86 14.19 469,464 +0.36(+2.60%)
Sep 09, 2008 14.59 14.74 13.82 13.83 507,897 -0.69(-4.78%)
Sep 08, 2008 14.82 14.95 14.29 14.53 360,904 +0.05(+0.34%)
Sep 05, 2008 14.82 14.91 14.34 14.48 487,872 -0.38(-2.58%)
Sep 04, 2008 15.88 16.00 14.83 14.86 431,977 -1.21(-7.53%)
Sep 03, 2008 16.32 16.71 15.83 16.07 666,506 -0.26(-1.57%)
Sep 02, 2008 16.26 16.61 16.04 16.33 318,453 +0.45(+2.85%)
Aug 29, 2008 16.20 16.27 15.78 15.88 207,823 -0.45(-2.77%)
Aug 28, 2008 16.01 16.34 15.95 16.33 213,200 +0.35(+2.22%)
Aug 27, 2008 15.75 16.35 15.59 15.98 274,276 +0.22(+1.37%)
Aug 26, 2008 15.78 15.98 15.53 15.76 253,727 -0.06(-0.37%)
Aug 25, 2008 16.00 16.05 15.70 15.82 229,193 -0.25(-1.53%)
Aug 22, 2008 15.63 16.17 15.63 16.06 234,311 +0.52(+3.36%)
Aug 21, 2008 15.65 16.11 15.53 15.54 322,697 -0.25(-1.56%)
Aug 20, 2008 16.03 16.35 15.65 15.79 363,048 -0.19(-1.17%)
Aug 19, 2008 15.88 16.20 15.69 15.98 351,083 -0.07(-0.43%)
Aug 18, 2008 16.40 16.40 15.87 16.04 262,276 -0.25(-1.51%)
Aug 15, 2008 15.81 16.29 15.58 16.29 456,940 +0.62(+3.96%)
Aug 14, 2008 16.41 16.41 15.61 15.67 384,439 -0.89(-5.35%)
Aug 13, 2008 15.51 16.64 15.51 16.56 621,863 +1.08(+7.00%)
Aug 12, 2008 15.66 15.74 15.27 15.47 254,427 -0.28(-1.75%)
Aug 11, 2008 14.92 16.06 14.92 15.75 429,815 +0.77(+5.13%)
Aug 08, 2008 14.44 15.10 14.32 14.98 289,844 +0.53(+3.68%)
Aug 07, 2008 14.53 14.79 14.28 14.45 276,769 -0.18(-1.21%)
Aug 06, 2008 14.74 14.84 14.31 14.63 331,288 -0.17(-1.13%)
Aug 05, 2008 13.59 14.89 13.52 14.79 925,177 +1.40(+10.43%)
Aug 04, 2008 13.80 13.94 13.35 13.40 353,157 -0.38(-2.79%)
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.