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 (%)
Apr 30, 2008 14.15 14.24 13.58 13.78 259,781 -0.31(-2.23%)
Apr 29, 2008 14.17 14.60 13.89 14.10 339,038 -0.06(-0.42%)
Apr 28, 2008 14.74 14.74 14.10 14.15 508,742 -0.54(-3.68%)
Apr 25, 2008 14.21 14.85 13.78 14.70 1,863,302 +0.49(+3.46%)
Apr 24, 2008 13.56 15.19 13.37 14.20 1,938,497 +0.95(+7.13%)
Apr 23, 2008 13.35 13.49 13.13 13.26 784,508 -0.23(-1.68%)
Apr 22, 2008 13.85 14.02 13.38 13.49 709,329 -0.40(-2.91%)
Apr 21, 2008 13.46 13.99 13.46 13.89 473,599 +0.33(+2.47%)
Apr 18, 2008 13.78 14.00 13.21 13.55 662,148 -0.05(-0.36%)
Apr 17, 2008 13.86 13.97 13.41 13.60 287,912 -0.27(-1.92%)
Apr 16, 2008 13.49 14.34 13.20 13.87 672,261 +0.49(+3.68%)
Apr 15, 2008 13.09 13.44 12.95 13.38 666,430 +0.34(+2.64%)
Apr 14, 2008 12.89 13.16 12.71 13.03 501,285 +0.15(+1.15%)
Apr 11, 2008 13.39 13.50 12.83 12.88 371,771 -0.68(-5.01%)
Apr 10, 2008 13.21 13.65 13.05 13.56 421,762 +0.32(+2.45%)
Apr 09, 2008 13.45 13.68 13.18 13.24 329,742 -0.22(-1.61%)
Apr 08, 2008 13.44 13.55 13.10 13.46 384,072 -0.12(-0.87%)
Apr 07, 2008 13.74 13.83 13.50 13.57 322,137 -0.10(-0.72%)
Apr 04, 2008 13.85 13.86 13.53 13.67 711,277 -0.27(-1.91%)
Apr 03, 2008 13.72 14.27 13.72 13.94 711,451 +0.10(+0.71%)
Apr 02, 2008 13.51 13.90 13.37 13.84 654,277 +0.37(+2.78%)
Apr 01, 2008 13.35 13.73 13.30 13.47 763,285 +0.41(+3.17%)
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%)
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.