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 (%)
Sep 28, 2007 15.74 15.83 15.08 15.10 462,791 -0.69(-4.37%)
Sep 27, 2007 15.72 15.96 15.57 15.79 476,330 +0.21(+1.35%)
Sep 26, 2007 15.74 16.08 15.39 15.58 471,539 -0.03(-0.19%)
Sep 25, 2007 15.10 15.68 15.07 15.61 347,043 +0.39(+2.56%)
Sep 24, 2007 15.28 15.41 15.10 15.22 350,112 -0.10(-0.65%)
Sep 21, 2007 15.10 15.74 15.06 15.32 437,772 +0.36(+2.41%)
Sep 20, 2007 15.09 15.36 14.92 14.96 361,815 -0.20(-1.32%)
Sep 19, 2007 15.48 15.95 15.10 15.16 452,720 -0.16(-1.04%)
Sep 18, 2007 14.70 15.34 14.39 15.32 564,482 +0.73(+5.00%)
Sep 17, 2007 15.34 15.34 14.56 14.59 608,210 -0.75(-4.89%)
Sep 14, 2007 14.89 15.44 14.82 15.34 363,257 +0.36(+2.40%)
Sep 13, 2007 15.20 15.39 14.94 14.98 293,037 -0.12(-0.79%)
Sep 12, 2007 15.24 15.60 15.08 15.10 373,998 -0.20(-1.31%)
Sep 11, 2007 15.58 15.63 15.25 15.30 360,847 -0.23(-1.48%)
Sep 10, 2007 16.12 16.16 15.22 15.53 497,705 -0.53(-3.30%)
Sep 07, 2007 16.23 16.60 15.81 16.06 395,270 -0.46(-2.78%)
Sep 06, 2007 16.76 16.76 16.42 16.52 475,235 -0.20(-1.20%)
Sep 05, 2007 16.15 16.76 16.11 16.72 947,798 +0.46(+2.83%)
Sep 04, 2007 16.11 16.49 15.90 16.26 698,871 +0.03(+0.18%)
Aug 31, 2007 15.30 16.26 15.10 16.23 704,622 +0.26(+1.63%)
Aug 30, 2007 16.04 16.41 15.94 15.97 346,026 -0.24(-1.48%)
Aug 29, 2007 16.07 16.31 15.89 16.21 319,886 +0.31(+1.95%)
Aug 28, 2007 17.13 17.16 15.76 15.90 650,438 -1.46(-8.41%)
Aug 27, 2007 17.70 17.75 17.29 17.36 302,398 -0.42(-2.36%)
Aug 24, 2007 17.70 17.89 17.49 17.78 429,634 +0.06(+0.34%)
Aug 23, 2007 17.42 18.20 16.92 17.72 677,884 +0.41(+2.37%)
Aug 22, 2007 17.04 17.58 16.63 17.31 334,987 +0.48(+2.85%)
Aug 21, 2007 16.70 17.06 16.60 16.83 322,527 +0.13(+0.78%)
Aug 20, 2007 16.85 17.00 16.27 16.70 348,971 -0.08(-0.48%)
Aug 17, 2007 17.09 17.19 16.48 16.78 447,315 +0.54(+3.33%)
Aug 16, 2007 16.46 17.20 15.53 16.24 859,250 -0.29(-1.75%)
Aug 15, 2007 17.01 17.13 16.53 16.53 610,055 -0.53(-3.11%)
Aug 14, 2007 17.59 17.76 17.01 17.06 713,757 -0.44(-2.51%)
Aug 13, 2007 17.11 18.88 16.78 17.50 1,375,392 +0.64(+3.80%)
Aug 10, 2007 14.12 17.50 13.66 16.86 2,057,061 +2.93(+21.03%)
Aug 09, 2007 14.05 14.54 13.42 13.93 2,441,235 -0.19(-1.35%)
Aug 08, 2007 15.70 15.88 13.92 14.12 1,870,905 -1.33(-8.61%)
Aug 07, 2007 15.97 16.14 14.80 15.45 1,605,667 -0.55(-3.44%)
Aug 06, 2007 16.49 16.49 15.78 16.00 775,408 -0.34(-2.08%)
Aug 03, 2007 16.44 17.58 16.31 16.34 787,603 -1.04(-5.98%)
Aug 02, 2007 17.93 18.00 17.18 17.38 833,273 -0.50(-2.80%)
Aug 01, 2007 17.57 17.92 17.21 17.88 1,306,621 +0.17(+0.96%)
Jul 31, 2007 18.04 18.53 17.68 17.71 1,032,501 -0.26(-1.45%)
Jul 30, 2007 18.19 18.24 17.29 17.97 1,160,607 +0.04(+0.22%)
Jul 27, 2007 19.20 19.22 17.75 17.93 1,543,610 -1.34(-6.95%)
Jul 26, 2007 20.90 20.95 18.59 19.27 4,091,974 -3.87(-16.72%)
Jul 25, 2007 22.31 23.45 22.31 23.14 1,047,626 +0.67(+2.98%)
Jul 24, 2007 23.23 23.28 22.27 22.47 596,497 -0.78(-3.35%)
Jul 23, 2007 23.66 23.89 23.21 23.25 396,051 -0.35(-1.48%)
Jul 20, 2007 23.93 23.98 23.24 23.60 505,030 -0.43(-1.79%)
Jul 19, 2007 23.65 24.18 23.50 24.03 318,062 +0.52(+2.21%)
Jul 18, 2007 24.01 24.01 23.00 23.51 492,384 -0.61(-2.53%)
Jul 17, 2007 22.46 24.38 22.45 24.12 1,003,236 +1.68(+7.49%)
Jul 16, 2007 22.45 22.54 22.03 22.44 488,175 -0.03(-0.13%)
Jul 13, 2007 22.96 23.07 22.36 22.47 315,081 -0.52(-2.26%)
Jul 12, 2007 22.78 23.08 22.46 22.99 265,869 +0.35(+1.55%)
Jul 11, 2007 22.54 22.70 22.14 22.64 378,171 +0.13(+0.58%)
Jul 10, 2007 22.62 22.93 22.28 22.51 675,312 -0.38(-1.66%)
Jul 09, 2007 22.25 23.19 22.15 22.89 528,305 +0.58(+2.60%)
Jul 06, 2007 22.55 22.73 22.23 22.31 225,799 -0.16(-0.71%)
Jul 05, 2007 22.37 22.50 22.10 22.47 303,794 +0.21(+0.94%)
Jul 03, 2007 22.36 22.55 22.08 22.26 239,152 -0.17(-0.76%)
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.