Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.30 13.59 13.02 13.47 443,566 +0.26(+1.94%)
Sep 29, 2008 14.33 14.39 12.90 13.21 529,779 -1.45(-9.87%)
Sep 26, 2008 14.32 14.88 14.14 14.66 242,143 -0.03(-0.20%)
Sep 25, 2008 14.38 15.06 14.26 14.69 349,477 +0.42(+2.97%)
Sep 24, 2008 14.40 14.66 14.08 14.26 434,931 -0.06(-0.41%)
Sep 23, 2008 14.39 14.77 14.15 14.32 402,589 +0.00(+0.00%)
Sep 22, 2008 15.18 15.36 14.29 14.32 358,415 -0.79(-5.21%)
Sep 19, 2008 13.77 15.17 13.52 15.11 1,282,828 +1.64(+12.21%)
Sep 18, 2008 13.27 13.66 12.57 13.47 699,680 +0.55(+4.27%)
Sep 17, 2008 13.59 13.64 12.89 12.92 553,397 -0.87(-6.29%)
Sep 16, 2008 13.29 13.83 12.80 13.78 509,584 +0.36(+2.72%)
Sep 15, 2008 13.77 14.04 13.28 13.42 455,985 -0.63(-4.48%)
Sep 12, 2008 14.32 14.32 13.79 14.05 405,845 -0.41(-2.86%)
Sep 11, 2008 14.01 14.47 13.79 14.46 338,907 +0.27(+1.87%)
Sep 10, 2008 14.08 14.42 13.86 14.19 469,429 +0.36(+2.60%)
Sep 09, 2008 14.59 14.74 13.82 13.84 507,859 -0.69(-4.78%)
Sep 08, 2008 14.82 14.95 14.29 14.53 360,877 +0.05(+0.34%)
Sep 05, 2008 14.82 14.91 14.34 14.48 487,836 -0.38(-2.58%)
Sep 04, 2008 15.88 16.01 14.83 14.86 431,944 -1.21(-7.53%)
Sep 03, 2008 16.32 16.71 15.83 16.08 666,456 -0.26(-1.57%)
Sep 02, 2008 16.26 16.61 16.05 16.33 318,429 +0.45(+2.85%)
Aug 29, 2008 16.20 16.27 15.78 15.88 207,807 -0.45(-2.77%)
Aug 28, 2008 16.02 16.34 15.95 16.33 213,184 +0.35(+2.22%)
Aug 27, 2008 15.75 16.35 15.59 15.98 274,256 +0.22(+1.37%)
Aug 26, 2008 15.78 15.98 15.53 15.76 253,708 -0.06(-0.37%)
Aug 25, 2008 16.00 16.06 15.70 15.82 229,176 -0.25(-1.53%)
Aug 22, 2008 15.63 16.17 15.63 16.07 234,294 +0.52(+3.36%)
Aug 21, 2008 15.65 16.11 15.53 15.54 322,672 -0.25(-1.56%)
Aug 20, 2008 16.04 16.35 15.65 15.79 363,021 -0.19(-1.17%)
Aug 19, 2008 15.88 16.20 15.69 15.98 351,057 -0.07(-0.43%)
Aug 18, 2008 16.40 16.40 15.87 16.05 262,256 -0.25(-1.51%)
Aug 15, 2008 15.81 16.29 15.58 16.29 456,906 +0.62(+3.96%)
Aug 14, 2008 16.41 16.41 15.61 15.67 384,410 -0.89(-5.35%)
Aug 13, 2008 15.51 16.65 15.51 16.56 621,816 +1.08(+7.00%)
Aug 12, 2008 15.66 15.74 15.27 15.47 254,408 -0.28(-1.75%)
Aug 11, 2008 14.92 16.07 14.92 15.75 429,782 +0.77(+5.12%)
Aug 08, 2008 14.44 15.10 14.32 14.98 289,823 +0.53(+3.68%)
Aug 07, 2008 14.53 14.80 14.28 14.45 276,749 -0.18(-1.21%)
Aug 06, 2008 14.74 14.84 14.31 14.63 331,264 -0.17(-1.13%)
Aug 05, 2008 13.59 14.89 13.53 14.80 925,107 +1.40(+10.43%)
Aug 04, 2008 13.80 13.94 13.35 13.40 353,131 -0.38(-2.79%)
Aug 01, 2008 13.66 13.87 13.41 13.78 207,963 +0.18(+1.30%)
Jul 31, 2008 13.70 14.09 13.56 13.60 291,132 -0.32(-2.33%)
Jul 30, 2008 13.82 14.19 13.70 13.93 256,667 +0.13(+0.93%)
Jul 29, 2008 13.80 13.96 13.35 13.80 286,507 +0.43(+3.24%)
Jul 28, 2008 13.51 13.70 13.28 13.37 278,027 -0.21(-1.52%)
Jul 25, 2008 13.99 13.99 13.33 13.57 462,964 -0.40(-2.89%)
Jul 24, 2008 14.16 14.40 13.64 13.98 1,272,552 +0.06(+0.42%)
Jul 23, 2008 13.56 14.10 13.56 13.92 1,121,797 +0.44(+3.29%)
Jul 22, 2008 13.42 13.78 13.06 13.48 670,201 +0.08(+0.59%)
Jul 21, 2008 13.35 13.65 13.27 13.40 804,206 +0.13(+0.96%)
Jul 18, 2008 13.40 13.40 12.98 13.27 716,042 -0.21(-1.53%)
Jul 17, 2008 13.45 13.68 13.08 13.48 621,178 +0.03(+0.22%)
Jul 16, 2008 12.89 13.48 12.58 13.45 488,267 +0.63(+4.92%)
Jul 15, 2008 12.26 13.08 12.17 12.82 503,316 +0.38(+3.09%)
Jul 14, 2008 12.57 12.82 12.22 12.43 627,536 -0.30(-2.32%)
Jul 11, 2008 13.98 14.06 12.58 12.73 1,199,760 -1.44(-10.15%)
Jul 10, 2008 13.68 14.31 13.56 14.17 257,195 +0.48(+3.53%)
Jul 09, 2008 14.38 14.54 13.66 13.68 372,757 -0.64(-4.47%)
Jul 08, 2008 14.02 14.46 13.87 14.32 319,997 +0.35(+2.54%)
Jul 07, 2008 13.85 14.35 13.76 13.97 508,072 +0.23(+1.65%)
Jul 04, 2008 13.64 13.99 13.40 13.74 162,222 +0.00(+0.00%)
Jul 03, 2008 13.64 13.99 13.40 13.74 162,222 +0.11(+0.79%)
Jul 02, 2008 13.94 14.21 13.58 13.63 240,115 -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.