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 (%)
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%)
Sep 02, 2008 16.29 16.64 16.07 16.36 317,874 +0.45(+2.85%)
Aug 29, 2008 16.23 16.30 15.81 15.91 207,445 -0.45(-2.77%)
Aug 28, 2008 16.04 16.37 15.97 16.36 212,812 +0.36(+2.22%)
Aug 27, 2008 15.78 16.38 15.62 16.00 273,777 +0.22(+1.37%)
Aug 26, 2008 15.81 16.00 15.56 15.79 253,265 -0.06(-0.37%)
Aug 25, 2008 16.02 16.08 15.73 15.85 228,776 -0.25(-1.53%)
Aug 22, 2008 15.66 16.20 15.66 16.09 233,885 +0.52(+3.36%)
Aug 21, 2008 15.68 16.14 15.56 15.57 322,109 -0.25(-1.56%)
Aug 20, 2008 16.06 16.38 15.68 15.82 362,388 -0.19(-1.17%)
Aug 19, 2008 15.91 16.23 15.72 16.00 350,444 -0.07(-0.43%)
Aug 18, 2008 16.43 16.43 15.90 16.07 261,799 -0.25(-1.51%)
Aug 15, 2008 15.84 16.32 15.61 16.32 456,109 +0.62(+3.96%)
Aug 14, 2008 16.44 16.44 15.64 15.70 383,739 -0.89(-5.35%)
Aug 13, 2008 15.54 16.68 15.54 16.59 620,731 +1.08(+7.00%)
Aug 12, 2008 15.69 15.77 15.29 15.50 253,964 -0.28(-1.75%)
Aug 11, 2008 14.95 16.09 14.95 15.78 429,032 +0.77(+5.13%)
Aug 08, 2008 14.47 15.13 14.35 15.01 289,317 +0.53(+3.68%)
Aug 07, 2008 14.55 14.82 14.31 14.48 276,266 -0.18(-1.21%)
Aug 06, 2008 14.76 14.87 14.34 14.65 330,685 -0.17(-1.13%)
Aug 05, 2008 13.62 14.92 13.55 14.82 923,493 +1.40(+10.43%)
Aug 04, 2008 13.83 13.96 13.37 13.42 352,515 -0.38(-2.79%)
Aug 01, 2008 13.69 13.89 13.43 13.81 207,600 +0.18(+1.30%)
Jul 31, 2008 13.73 14.11 13.58 13.63 290,624 -0.33(-2.33%)
Jul 30, 2008 13.85 14.21 13.73 13.95 256,219 +0.13(+0.93%)
Jul 29, 2008 13.83 13.98 13.37 13.83 286,007 +0.43(+3.24%)
Jul 28, 2008 13.53 13.73 13.30 13.39 277,541 -0.21(-1.52%)
Jul 25, 2008 14.01 14.01 13.35 13.60 462,157 -0.40(-2.89%)
Jul 24, 2008 14.18 14.43 13.67 14.00 1,270,331 +0.06(+0.42%)
Jul 23, 2008 13.58 14.12 13.58 13.94 1,119,839 +0.44(+3.29%)
Jul 22, 2008 13.44 13.81 13.09 13.50 669,032 +0.08(+0.59%)
Jul 21, 2008 13.37 13.68 13.29 13.42 802,803 +0.13(+0.96%)
Jul 18, 2008 13.42 13.42 13.01 13.29 714,792 -0.21(-1.53%)
Jul 17, 2008 13.47 13.71 13.11 13.50 620,094 +0.03(+0.22%)
Jul 16, 2008 12.91 13.50 12.60 13.47 487,415 +0.63(+4.92%)
Jul 15, 2008 12.28 13.11 12.19 12.84 502,438 +0.38(+3.09%)
Jul 14, 2008 12.59 12.84 12.24 12.45 626,441 -0.30(-2.32%)
Jul 11, 2008 14.00 14.08 12.60 12.75 1,197,666 -1.44(-10.15%)
Jul 10, 2008 13.71 14.34 13.58 14.19 256,747 +0.48(+3.53%)
Jul 09, 2008 14.41 14.56 13.69 13.71 372,107 -0.64(-4.47%)
Jul 08, 2008 14.04 14.49 13.89 14.35 319,438 +0.35(+2.54%)
Jul 07, 2008 13.87 14.38 13.79 13.99 507,185 +0.23(+1.65%)
Jul 04, 2008 13.67 14.01 13.42 13.77 161,939 +0.00(+0.00%)
Jul 03, 2008 13.67 14.01 13.42 13.77 161,939 +0.11(+0.79%)
Jul 02, 2008 13.96 14.24 13.61 13.66 239,696 -0.34(-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.