Advanced Energy (NQ: AEIS )

112.87 USD -2.27 (-1.97%)
Official Closing Price Updated: 4:24 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.14 10.14 9.820 9.950 347,742 -0.15(-1.49%)
Dec 30, 2008 9.680 10.10 9.310 10.10 222,635 +0.55(+5.76%)
Dec 29, 2008 9.490 9.660 9.360 9.550 211,430 -0.04(-0.42%)
Dec 26, 2008 9.350 9.800 9.000 9.590 95,223 -0.09(-0.93%)
Dec 24, 2008 9.650 9.790 9.320 9.680 101,820 +0.06(+0.62%)
Dec 23, 2008 9.800 9.960 9.440 9.620 182,286 -0.05(-0.52%)
Dec 22, 2008 9.910 10.04 9.280 9.670 302,792 -0.25(-2.52%)
Dec 19, 2008 10.11 10.34 9.650 9.920 376,543 +0.06(+0.61%)
Dec 18, 2008 10.12 10.42 9.530 9.860 336,800 -0.12(-1.20%)
Dec 17, 2008 9.930 10.34 9.830 9.980 447,021 -0.10(-0.99%)
Dec 16, 2008 9.630 10.10 9.220 10.08 228,847 +0.62(+6.55%)
Dec 15, 2008 10.20 10.20 9.130 9.460 233,307 -0.68(-6.71%)
Dec 12, 2008 9.080 10.18 8.890 10.14 429,797 +1.00(+10.94%)
Dec 11, 2008 9.460 9.690 8.980 9.140 311,915 -0.48(-4.99%)
Dec 10, 2008 9.570 9.890 9.400 9.620 348,705 +0.14(+1.48%)
Dec 09, 2008 9.130 9.820 9.045 9.480 430,660 +0.19(+2.05%)
Dec 08, 2008 8.670 9.420 8.600 9.290 451,395 +0.74(+8.65%)
Dec 05, 2008 7.730 8.610 7.620 8.550 387,785 +0.67(+8.50%)
Dec 04, 2008 7.490 8.070 7.490 7.880 582,936 +0.29(+3.82%)
Dec 03, 2008 7.200 7.670 7.050 7.590 266,692 +0.34(+4.69%)
Dec 02, 2008 7.160 7.330 6.585 7.250 246,201 +0.27(+3.87%)
Dec 01, 2008 7.500 7.940 6.940 6.980 273,991 -0.80(-10.28%)
Nov 28, 2008 7.760 7.860 7.520 7.780 96,919 -0.14(-1.77%)
Nov 26, 2008 6.600 7.940 6.600 7.920 762,206 +1.15(+16.99%)
Nov 25, 2008 7.050 7.080 6.470 6.770 487,266 -0.19(-2.73%)
Nov 24, 2008 6.700 7.020 6.350 6.960 413,247 +0.33(+4.98%)
Nov 21, 2008 6.050 6.770 5.730 6.630 566,160 +0.69(+11.62%)
Nov 20, 2008 6.330 6.440 5.940 5.940 621,885 -0.43(-6.75%)
Nov 19, 2008 6.720 6.950 6.360 6.370 451,790 -0.35(-5.21%)
Nov 18, 2008 6.780 7.000 6.410 6.720 348,917 -0.02(-0.30%)
Nov 17, 2008 7.120 7.200 6.720 6.740 310,522 -0.42(-5.87%)
Nov 14, 2008 8.270 8.450 7.120 7.160 595,354 -1.25(-14.86%)
Nov 13, 2008 8.080 8.460 7.380 8.410 823,425 +0.37(+4.60%)
Nov 12, 2008 8.800 9.140 7.990 8.040 323,058 -0.89(-9.97%)
Nov 11, 2008 9.350 9.520 8.810 8.930 344,131 -0.52(-5.50%)
Nov 10, 2008 10.00 10.16 9.330 9.450 240,799 -0.31(-3.18%)
Nov 07, 2008 9.780 10.14 9.530 9.760 226,103 +0.09(+0.93%)
Nov 06, 2008 10.32 10.32 9.640 9.670 293,076 -0.70(-6.75%)
Nov 05, 2008 10.94 11.08 10.33 10.37 276,581 -0.74(-6.66%)
Nov 04, 2008 11.03 11.34 10.59 11.11 283,668 +0.20(+1.83%)
Nov 03, 2008 10.72 11.01 10.00 10.91 499,695 +0.24(+2.25%)
Oct 31, 2008 9.740 10.84 9.710 10.67 505,637 +0.87(+8.88%)
Oct 30, 2008 10.00 10.20 9.380 9.800 691,552 +0.14(+1.45%)
Oct 29, 2008 9.000 9.920 8.800 9.660 798,583 +0.69(+7.69%)
Oct 28, 2008 8.280 9.010 8.010 8.970 389,459 +0.87(+10.74%)
Oct 27, 2008 8.310 8.590 8.080 8.100 277,960 -0.37(-4.37%)
Oct 24, 2008 8.300 8.700 8.190 8.470 849,987 -0.51(-5.68%)
Oct 23, 2008 8.700 9.370 8.650 8.980 1,140,237 +0.01(+0.11%)
Oct 22, 2008 9.520 9.680 8.850 8.970 965,647 -0.97(-9.76%)
Oct 21, 2008 10.63 10.95 9.930 9.940 565,544 -0.46(-4.42%)
Oct 20, 2008 10.29 10.71 10.15 10.40 403,171 +0.22(+2.16%)
Oct 17, 2008 10.22 10.92 10.04 10.18 362,739 -0.44(-4.14%)
Oct 16, 2008 9.620 10.69 9.400 10.62 386,492 +1.08(+11.32%)
Oct 15, 2008 10.27 10.83 9.530 9.540 324,093 -0.95(-9.06%)
Oct 14, 2008 11.21 11.21 10.24 10.49 407,179 -0.42(-3.85%)
Oct 13, 2008 10.54 10.93 10.29 10.91 398,611 +0.91(+9.10%)
Oct 10, 2008 9.700 10.46 9.220 10.00 868,913 -0.02(-0.20%)
Oct 09, 2008 10.60 11.20 9.900 10.02 830,748 -0.56(-5.29%)
Oct 08, 2008 10.59 11.16 10.13 10.58 1,087,214 -0.10(-0.94%)
Oct 07, 2008 11.69 11.78 10.63 10.68 503,441 -0.95(-8.17%)
Oct 06, 2008 12.27 12.27 10.99 11.63 896,212 -0.78(-6.29%)
Oct 03, 2008 12.95 13.31 12.37 12.41 428,610 -0.27(-2.13%)
Oct 02, 2008 13.30 13.72 12.53 12.68 470,383 -0.74(-5.51%)
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.