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 (%)
Dec 31, 2008 9.999 9.999 9.684 9.812 352,639 -0.15(-1.49%)
Dec 30, 2008 9.546 9.960 9.181 9.960 225,770 +0.54(+5.76%)
Dec 29, 2008 9.358 9.526 9.230 9.417 214,407 -0.04(-0.42%)
Dec 26, 2008 9.220 9.664 8.875 9.457 96,564 -0.09(-0.93%)
Dec 24, 2008 9.516 9.654 9.191 9.546 103,254 +0.06(+0.62%)
Dec 23, 2008 9.664 9.822 9.309 9.486 184,853 -0.05(-0.52%)
Dec 22, 2008 9.772 9.901 9.151 9.536 307,056 -0.25(-2.52%)
Dec 19, 2008 9.970 10.20 9.516 9.782 381,846 +0.06(+0.61%)
Dec 18, 2008 9.979 10.28 9.398 9.723 341,543 -0.12(-1.20%)
Dec 17, 2008 9.792 10.20 9.693 9.841 453,317 -0.10(-0.99%)
Dec 16, 2008 9.496 9.960 9.092 9.940 232,070 +0.61(+6.55%)
Dec 15, 2008 10.06 10.06 9.003 9.329 236,593 -0.67(-6.71%)
Dec 12, 2008 8.954 10.04 8.767 9.999 435,850 +0.99(+10.94%)
Dec 11, 2008 9.329 9.555 8.855 9.013 316,308 -0.47(-4.99%)
Dec 10, 2008 9.437 9.753 9.269 9.486 353,616 +0.14(+1.48%)
Dec 09, 2008 9.003 9.684 8.919 9.348 436,725 +0.19(+2.05%)
Dec 08, 2008 8.550 9.289 8.481 9.161 457,752 +0.73(+8.65%)
Dec 05, 2008 7.623 8.490 7.514 8.431 393,246 +0.66(+8.50%)
Dec 04, 2008 7.386 7.958 7.386 7.771 591,146 +0.29(+3.82%)
Dec 03, 2008 7.100 7.563 6.952 7.485 270,448 +0.34(+4.69%)
Dec 02, 2008 7.061 7.228 6.494 7.149 249,668 +0.27(+3.87%)
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.