Advanced Energy (NQ: AEIS )

104.45 USD +3.15 (+3.11%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.00 13.17 12.81 13.08 969,396 +0.04(+0.31%)
Dec 28, 2007 13.08 13.40 13.00 13.04 659,171 +0.12(+0.93%)
Dec 27, 2007 13.40 13.55 12.91 12.92 595,419 -0.08(-0.62%)
Dec 26, 2007 13.27 13.32 12.91 13.00 349,651 -0.40(-2.99%)
Dec 24, 2007 13.06 13.48 13.01 13.40 188,702 +0.40(+3.08%)
Dec 21, 2007 12.77 13.13 12.68 13.00 1,032,502 +0.44(+3.50%)
Dec 20, 2007 12.97 13.11 12.18 12.56 643,269 -0.25(-1.95%)
Dec 19, 2007 12.60 13.13 12.54 12.81 423,884 +0.16(+1.26%)
Dec 18, 2007 12.96 13.21 12.41 12.65 522,330 -0.28(-2.17%)
Dec 17, 2007 13.50 13.67 12.84 12.93 655,615 -0.68(-5.00%)
Dec 14, 2007 13.74 13.98 13.54 13.61 316,701 -0.33(-2.37%)
Dec 13, 2007 13.89 14.03 13.60 13.94 412,695 -0.09(-0.64%)
Dec 12, 2007 14.13 14.44 13.89 14.03 457,694 +0.18(+1.30%)
Dec 11, 2007 14.24 14.44 13.77 13.85 430,384 -0.35(-2.46%)
Dec 10, 2007 14.05 14.39 14.05 14.20 930,587 +0.21(+1.50%)
Dec 07, 2007 13.95 14.26 13.85 13.99 420,849 +0.08(+0.58%)
Dec 06, 2007 14.01 14.10 13.75 13.91 627,687 -0.14(-1.00%)
Dec 05, 2007 13.72 14.27 13.66 14.05 357,492 +0.56(+4.15%)
Dec 04, 2007 13.77 14.15 13.41 13.49 997,292 -0.42(-3.02%)
Dec 03, 2007 14.56 14.56 13.83 13.91 889,940 -0.60(-4.14%)
Nov 30, 2007 14.53 14.81 14.27 14.51 414,137 +0.21(+1.47%)
Nov 29, 2007 14.86 14.99 14.22 14.30 386,104 -0.62(-4.16%)
Nov 28, 2007 14.01 14.97 13.94 14.92 433,455 +1.19(+8.67%)
Nov 27, 2007 13.98 14.08 13.50 13.73 622,456 -0.28(-2.00%)
Nov 26, 2007 14.63 14.86 13.87 14.01 521,023 -0.65(-4.43%)
Nov 23, 2007 14.37 14.83 14.19 14.66 126,448 +0.46(+3.24%)
Nov 21, 2007 14.39 14.64 14.15 14.20 428,744 -0.30(-2.07%)
Nov 20, 2007 14.34 14.70 14.10 14.50 480,001 +0.17(+1.19%)
Nov 19, 2007 14.68 14.68 14.15 14.33 393,148 -0.45(-3.04%)
Nov 16, 2007 14.77 14.93 14.37 14.78 628,608 +0.05(+0.34%)
Nov 15, 2007 15.87 15.87 14.55 14.73 1,101,422 -1.25(-7.82%)
Nov 14, 2007 15.86 16.30 15.69 15.98 754,845 +0.24(+1.52%)
Nov 13, 2007 15.96 16.13 15.32 15.74 975,722 -0.04(-0.25%)
Nov 12, 2007 15.70 16.16 15.46 15.78 769,090 +0.13(+0.83%)
Nov 09, 2007 15.29 15.82 15.17 15.65 586,625 +0.20(+1.29%)
Nov 08, 2007 15.40 15.75 14.96 15.45 628,745 +0.15(+0.98%)
Nov 07, 2007 16.32 16.36 15.27 15.30 603,725 -1.28(-7.72%)
Nov 06, 2007 16.74 16.74 16.15 16.58 856,135 -0.09(-0.54%)
Nov 05, 2007 16.17 16.73 15.59 16.67 1,056,083 +0.26(+1.58%)
Nov 02, 2007 15.58 16.65 15.39 16.41 931,428 +0.88(+5.67%)
Nov 01, 2007 15.74 15.74 15.05 15.53 915,496 -0.47(-2.94%)
Oct 31, 2007 15.65 16.24 15.52 16.00 1,146,979 +0.44(+2.83%)
Oct 30, 2007 14.99 15.79 14.86 15.56 629,655 +0.47(+3.11%)
Oct 29, 2007 14.95 15.46 14.65 15.09 770,486 +0.16(+1.07%)
Oct 26, 2007 15.47 15.55 14.85 14.93 491,613 -0.18(-1.19%)
Oct 25, 2007 15.35 15.65 14.61 15.11 1,879,431 -0.72(-4.55%)
Oct 24, 2007 16.05 16.64 15.31 15.83 640,697 -0.47(-2.88%)
Oct 23, 2007 16.24 16.67 16.01 16.30 404,532 +0.22(+1.37%)
Oct 22, 2007 15.24 16.20 14.81 16.08 592,300 +0.95(+6.28%)
Oct 19, 2007 15.70 15.70 15.12 15.13 486,187 -0.57(-3.63%)
Oct 18, 2007 15.37 16.03 15.16 15.70 387,660 +0.21(+1.36%)
Oct 17, 2007 15.25 15.85 15.25 15.49 438,735 +0.14(+0.91%)
Oct 16, 2007 15.78 16.06 15.29 15.35 659,797 -0.54(-3.40%)
Oct 15, 2007 16.05 16.37 15.78 15.89 401,146 -0.22(-1.37%)
Oct 12, 2007 15.43 16.33 15.34 16.11 314,242 +0.67(+4.34%)
Oct 11, 2007 16.08 16.19 15.35 15.44 502,094 -0.59(-3.68%)
Oct 10, 2007 16.50 16.50 15.75 16.03 523,301 -0.54(-3.26%)
Oct 09, 2007 16.84 16.92 16.34 16.57 359,994 -0.29(-1.72%)
Oct 08, 2007 17.11 17.57 16.71 16.86 385,639 -0.30(-1.75%)
Oct 05, 2007 16.89 17.70 16.74 17.16 408,564 +0.48(+2.88%)
Oct 04, 2007 16.94 17.06 16.59 16.68 384,476 -0.22(-1.30%)
Oct 03, 2007 17.25 17.38 16.68 16.90 374,912 -0.41(-2.37%)
Oct 02, 2007 16.84 17.56 16.56 17.31 648,312 +0.28(+1.64%)
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.