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 (%)
Mar 31, 2008 12.83 13.26 12.63 13.05 393,555 +0.26(+2.00%)
Mar 28, 2008 13.11 13.56 12.76 12.80 713,976 -0.03(-0.23%)
Mar 27, 2008 13.37 13.37 12.80 12.83 635,399 -0.55(-4.12%)
Mar 26, 2008 13.31 13.53 12.72 13.38 762,224 -0.02(-0.15%)
Mar 25, 2008 13.62 13.97 13.28 13.40 671,275 -0.20(-1.45%)
Mar 24, 2008 12.97 13.87 12.87 13.59 448,689 +0.70(+5.42%)
Mar 21, 2008 12.69 13.14 12.40 12.89 794,928 +0.00(+0.00%)
Mar 20, 2008 12.69 13.14 12.40 12.89 794,928 +0.33(+2.66%)
Mar 19, 2008 13.09 13.31 12.56 12.56 751,423 -0.43(-3.33%)
Mar 18, 2008 13.39 13.77 12.80 12.99 897,638 -0.09(-0.68%)
Mar 17, 2008 12.97 13.41 12.88 13.08 446,370 -0.14(-1.04%)
Mar 14, 2008 13.58 13.60 12.96 13.22 584,376 -0.22(-1.61%)
Mar 13, 2008 13.04 13.67 12.85 13.44 785,795 +0.27(+2.02%)
Mar 12, 2008 12.98 13.36 12.54 13.17 760,650 +0.19(+1.44%)
Mar 11, 2008 12.54 13.17 12.44 12.98 674,104 +0.74(+6.03%)
Mar 10, 2008 12.55 12.62 12.21 12.24 273,452 -0.24(-1.89%)
Mar 07, 2008 12.06 12.75 11.96 12.48 806,656 +0.31(+2.59%)
Mar 06, 2008 12.72 12.98 12.11 12.17 393,844 -0.65(-5.07%)
Mar 05, 2008 12.79 12.95 12.51 12.82 314,284 +0.08(+0.62%)
Mar 04, 2008 12.21 12.82 12.18 12.74 311,009 +0.35(+2.86%)
Mar 03, 2008 12.58 12.86 12.08 12.38 407,983 -0.24(-1.87%)
Feb 29, 2008 12.46 12.80 12.38 12.62 500,001 +0.00(+0.00%)
Feb 28, 2008 12.91 13.03 12.57 12.62 496,493 -0.37(-2.88%)
Feb 27, 2008 13.12 13.56 12.87 12.99 588,919 -0.27(-2.00%)
Feb 26, 2008 13.26 13.34 12.88 13.26 585,693 -0.07(-0.52%)
Feb 25, 2008 12.86 13.48 12.63 13.33 612,541 +0.53(+4.15%)
Feb 22, 2008 12.81 13.12 12.55 12.80 627,610 -0.03(-0.23%)
Feb 21, 2008 12.80 12.94 12.51 12.83 560,627 +0.15(+1.16%)
Feb 20, 2008 12.17 12.85 12.17 12.68 396,711 +0.45(+3.70%)
Feb 19, 2008 12.14 12.48 12.01 12.23 322,296 +0.23(+1.89%)
Feb 18, 2008 12.00 12.19 11.86 12.00 384,488 +0.00(+0.00%)
Feb 15, 2008 12.00 12.19 11.86 12.00 384,488 -0.11(-0.89%)
Feb 14, 2008 12.15 12.35 11.91 12.11 457,602 -0.01(-0.08%)
Feb 13, 2008 11.71 12.48 11.51 12.12 958,960 +0.51(+4.41%)
Feb 12, 2008 11.32 11.97 11.32 11.61 491,188 +0.39(+3.51%)
Feb 11, 2008 11.41 11.54 11.18 11.21 655,589 -0.29(-2.48%)
Feb 08, 2008 9.922 12.14 9.922 11.50 1,675,622 +0.39(+3.55%)
Feb 07, 2008 10.73 11.21 10.43 11.10 753,461 +0.21(+1.90%)
Feb 06, 2008 11.04 11.36 10.79 10.90 432,595 -0.04(-0.36%)
Feb 05, 2008 11.25 11.53 10.90 10.94 358,404 -0.45(-3.98%)
Feb 04, 2008 12.00 12.14 11.36 11.39 345,008 -0.67(-5.55%)
Feb 01, 2008 10.67 12.13 10.65 12.06 789,392 +1.42(+13.32%)
Jan 31, 2008 10.48 10.91 10.42 10.64 488,081 +0.00(+0.00%)
Jan 30, 2008 10.46 10.90 10.21 10.64 382,274 +0.08(+0.75%)
Jan 29, 2008 10.41 10.64 10.08 10.56 260,670 +0.19(+1.80%)
Jan 28, 2008 10.24 10.38 9.784 10.37 385,512 +0.22(+2.13%)
Jan 25, 2008 9.843 10.34 9.725 10.16 688,714 +0.43(+4.45%)
Jan 24, 2008 9.843 9.961 9.351 9.725 1,010,772 -0.10(-1.00%)
Jan 23, 2008 9.892 10.82 9.558 9.823 1,565,228 -1.03(-9.52%)
Jan 22, 2008 10.13 11.15 10.05 10.86 458,282 -0.06(-0.54%)
Jan 21, 2008 11.00 11.16 10.66 10.92 613,834 +0.00(+0.00%)
Jan 18, 2008 11.00 11.16 10.66 10.92 613,834 +0.16(+1.46%)
Jan 17, 2008 10.88 11.03 10.46 10.76 436,965 -0.06(-0.55%)
Jan 16, 2008 10.46 11.20 10.34 10.82 495,437 +0.34(+3.29%)
Jan 15, 2008 10.96 10.96 10.41 10.47 418,031 -0.70(-6.26%)
Jan 14, 2008 10.74 11.30 10.45 11.17 448,292 +0.52(+4.90%)
Jan 11, 2008 10.98 11.08 10.56 10.65 494,390 -0.40(-3.65%)
Jan 10, 2008 10.33 11.28 10.22 11.05 730,788 +0.59(+5.64%)
Jan 09, 2008 10.36 10.68 10.07 10.46 621,838 +0.08(+0.76%)
Jan 08, 2008 10.83 11.07 10.37 10.38 564,326 -0.40(-3.74%)
Jan 07, 2008 10.96 11.12 10.71 10.79 917,045 -0.17(-1.53%)
Jan 04, 2008 11.97 12.34 10.94 10.96 928,277 -1.10(-9.14%)
Jan 03, 2008 12.60 12.85 11.99 12.06 626,990 -0.50(-4.00%)
Jan 02, 2008 12.82 13.01 12.42 12.56 889,786 -0.31(-2.45%)
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.