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 (%)
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%)
Aug 01, 2008 13.66 13.87 13.41 13.78 207,978 +0.18(+1.30%)
Jul 31, 2008 13.70 14.09 13.55 13.60 291,154 -0.32(-2.33%)
Jul 30, 2008 13.82 14.18 13.70 13.93 256,686 +0.13(+0.93%)
Jul 29, 2008 13.80 13.96 13.35 13.80 286,528 +0.43(+3.24%)
Jul 28, 2008 13.50 13.70 13.28 13.37 278,047 -0.21(-1.52%)
Jul 25, 2008 13.99 13.99 13.33 13.57 462,999 -0.40(-2.89%)
Jul 24, 2008 14.15 14.40 13.64 13.98 1,272,647 +0.06(+0.42%)
Jul 23, 2008 13.55 14.10 13.55 13.92 1,121,881 +0.44(+3.29%)
Jul 22, 2008 13.42 13.78 13.06 13.48 670,252 +0.08(+0.59%)
Jul 21, 2008 13.35 13.65 13.27 13.40 804,266 +0.13(+0.96%)
Jul 18, 2008 13.40 13.40 12.98 13.27 716,096 -0.21(-1.53%)
Jul 17, 2008 13.45 13.68 13.08 13.48 621,225 +0.03(+0.22%)
Jul 16, 2008 12.88 13.48 12.58 13.45 488,304 +0.63(+4.92%)
Jul 15, 2008 12.25 13.08 12.17 12.82 503,354 +0.38(+3.09%)
Jul 14, 2008 12.57 12.82 12.22 12.43 627,583 -0.30(-2.32%)
Jul 11, 2008 13.98 14.06 12.58 12.73 1,199,850 -1.44(-10.15%)
Jul 10, 2008 13.68 14.31 13.55 14.16 257,215 +0.48(+3.53%)
Jul 09, 2008 14.38 14.54 13.66 13.68 372,785 -0.64(-4.47%)
Jul 08, 2008 14.02 14.46 13.87 14.32 320,021 +0.35(+2.54%)
Jul 07, 2008 13.85 14.35 13.76 13.97 508,110 +0.23(+1.65%)
Jul 04, 2008 13.64 13.99 13.40 13.74 162,234 +0.00(+0.00%)
Jul 03, 2008 13.64 13.99 13.40 13.74 162,234 +0.11(+0.79%)
Jul 02, 2008 13.94 14.21 13.58 13.63 240,133 -0.33(-2.40%)
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.