Advanced Energy (NQ: AEIS )

86.23 USD -0.22 (-0.25%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.03 13.47 12.83 13.26 387,383 +0.26(+2.00%)
Mar 28, 2008 13.32 13.78 12.96 13.00 702,779 -0.03(-0.23%)
Mar 27, 2008 13.58 13.58 13.00 13.03 625,434 -0.56(-4.12%)
Mar 26, 2008 13.52 13.75 12.92 13.59 750,270 -0.02(-0.15%)
Mar 25, 2008 13.84 14.19 13.49 13.61 660,747 -0.20(-1.45%)
Mar 24, 2008 13.18 14.09 13.07 13.81 441,652 +0.71(+5.42%)
Mar 21, 2008 12.89 13.35 12.60 13.10 782,461 +0.00(+0.00%)
Mar 20, 2008 12.89 13.35 12.60 13.10 782,461 +0.34(+2.66%)
Mar 19, 2008 13.30 13.52 12.76 12.76 739,638 -0.44(-3.33%)
Mar 18, 2008 13.60 13.99 13.00 13.20 883,560 -0.09(-0.68%)
Mar 17, 2008 13.18 13.62 13.09 13.29 439,370 -0.14(-1.04%)
Mar 14, 2008 13.80 13.82 13.17 13.43 575,211 -0.22(-1.61%)
Mar 13, 2008 13.25 13.89 13.05 13.65 773,471 +0.27(+2.02%)
Mar 12, 2008 13.19 13.57 12.74 13.38 748,721 +0.19(+1.44%)
Mar 11, 2008 12.74 13.38 12.64 13.19 663,532 +0.75(+6.03%)
Mar 10, 2008 12.75 12.82 12.40 12.44 269,164 -0.24(-1.89%)
Mar 07, 2008 12.25 12.95 12.15 12.68 794,005 +0.32(+2.59%)
Mar 06, 2008 12.92 13.19 12.30 12.36 387,668 -0.66(-5.07%)
Mar 05, 2008 12.99 13.16 12.71 13.02 309,355 +0.08(+0.62%)
Mar 04, 2008 12.40 13.02 12.37 12.94 306,132 +0.36(+2.86%)
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.