Skip to main content

Advanced Energy (NQ: AEIS )

101.57 -0.45 (-0.44%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.652 7.751 7.416 7.672 98,284 -0.14(-1.77%)
Nov 26, 2008 6.508 7.830 6.508 7.810 772,941 +1.13(+16.99%)
Nov 25, 2008 6.952 6.982 6.380 6.676 494,129 -0.19(-2.73%)
Nov 24, 2008 6.607 6.923 6.262 6.863 419,067 +0.33(+4.98%)
Nov 21, 2008 5.966 6.676 5.650 6.538 574,134 +0.68(+11.62%)
Nov 20, 2008 6.242 6.351 5.857 5.857 630,644 -0.42(-6.75%)
Nov 19, 2008 6.627 6.853 6.272 6.282 458,153 -0.35(-5.21%)
Nov 18, 2008 6.686 6.903 6.321 6.627 353,831 -0.02(-0.30%)
Nov 17, 2008 7.021 7.100 6.627 6.646 314,895 -0.41(-5.87%)
Nov 14, 2008 8.155 8.333 7.021 7.061 603,739 -1.23(-14.86%)
Nov 13, 2008 7.968 8.342 7.277 8.293 835,022 +0.36(+4.60%)
Nov 12, 2008 8.678 9.013 7.879 7.928 327,608 -0.88(-9.97%)
Nov 11, 2008 9.220 9.388 8.688 8.806 348,978 -0.51(-5.50%)
Nov 10, 2008 9.861 10.02 9.200 9.319 244,190 -0.31(-3.18%)
Nov 07, 2008 9.644 9.999 9.398 9.624 229,287 +0.09(+0.93%)
Nov 06, 2008 10.18 10.18 9.506 9.536 297,203 -0.69(-6.75%)
Nov 05, 2008 10.79 10.93 10.19 10.23 280,476 -0.73(-6.66%)
Nov 04, 2008 10.88 11.18 10.44 10.96 287,663 +0.20(+1.83%)
Nov 03, 2008 10.57 10.86 9.861 10.76 506,733 +0.24(+2.25%)
Oct 31, 2008 9.605 10.69 9.575 10.52 512,758 +0.86(+8.88%)
Oct 30, 2008 9.861 10.06 9.250 9.664 701,292 +0.14(+1.45%)
Oct 29, 2008 8.875 9.782 8.678 9.526 809,830 +0.68(+7.69%)
Oct 28, 2008 8.165 8.885 7.899 8.845 394,944 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.987 281,875 -0.36(-4.37%)
Oct 24, 2008 8.185 8.579 8.076 8.352 861,958 -0.50(-5.68%)
Oct 23, 2008 8.579 9.240 8.530 8.855 1,156,297 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.727 8.845 979,247 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.792 9.802 573,509 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,849 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,848 -0.43(-4.14%)
Oct 16, 2008 9.486 10.54 9.269 10.47 391,935 +1.06(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,657 -0.94(-9.06%)
Oct 14, 2008 11.05 11.05 10.10 10.34 412,914 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,225 +0.90(+9.10%)
Oct 10, 2008 9.565 10.31 9.092 9.861 881,151 -0.02(-0.20%)
Oct 09, 2008 10.45 11.04 9.762 9.881 842,448 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.989 10.43 1,102,527 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,531 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,835 -0.77(-6.28%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,646 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 477,008 -0.73(-5.51%)
Oct 01, 2008 13.36 13.52 13.10 13.23 395,297 -0.26(-1.90%)
Sep 30, 2008 13.32 13.62 13.05 13.49 442,792 +0.26(+1.94%)
Sep 29, 2008 14.36 14.42 12.92 13.23 528,855 -1.45(-9.87%)
Sep 26, 2008 14.35 14.91 14.16 14.68 241,721 -0.03(-0.20%)
Sep 25, 2008 14.41 15.09 14.29 14.71 348,867 +0.42(+2.97%)
Sep 24, 2008 14.43 14.68 14.10 14.29 434,172 -0.06(-0.41%)
Sep 23, 2008 14.42 14.79 14.17 14.35 401,886 +0.00(+0.00%)
Sep 22, 2008 15.21 15.38 14.32 14.35 357,790 -0.79(-5.21%)
Sep 19, 2008 13.80 15.20 13.54 15.14 1,280,590 +1.65(+12.21%)
Sep 18, 2008 13.29 13.69 12.59 13.49 698,459 +0.55(+4.27%)
Sep 17, 2008 13.62 13.67 12.91 12.94 552,431 -0.87(-6.29%)
Sep 16, 2008 13.31 13.85 12.82 13.81 508,695 +0.36(+2.71%)
Sep 15, 2008 13.80 14.06 13.30 13.44 455,190 -0.63(-4.48%)
Sep 12, 2008 14.35 14.35 13.82 14.07 405,137 -0.41(-2.86%)
Sep 11, 2008 14.03 14.50 13.82 14.49 338,315 +0.27(+1.87%)
Sep 10, 2008 14.10 14.45 13.88 14.22 468,610 +0.36(+2.60%)
Sep 09, 2008 14.61 14.76 13.85 13.86 506,973 -0.70(-4.78%)
Sep 08, 2008 14.85 14.98 14.32 14.55 360,247 +0.05(+0.34%)
Sep 05, 2008 14.85 14.94 14.37 14.51 486,984 -0.38(-2.58%)
Sep 04, 2008 15.91 16.03 14.86 14.89 431,190 -1.21(-7.53%)
Sep 03, 2008 16.35 16.74 15.86 16.10 665,293 -0.26(-1.57%)
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.