Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.46 16.53 16.03 16.13 204,564 -0.46(-2.77%)
Aug 28, 2008 16.27 16.60 16.20 16.59 209,857 +0.36(+2.22%)
Aug 27, 2008 16.00 16.61 15.84 16.23 269,975 +0.22(+1.37%)
Aug 26, 2008 16.03 16.23 15.78 16.01 249,748 -0.06(-0.37%)
Aug 25, 2008 16.25 16.31 15.95 16.07 225,599 -0.25(-1.53%)
Aug 22, 2008 15.88 16.43 15.88 16.32 230,637 +0.53(+3.36%)
Aug 21, 2008 15.90 16.37 15.78 15.79 317,636 -0.25(-1.56%)
Aug 20, 2008 16.29 16.61 15.90 16.04 357,355 -0.19(-1.17%)
Aug 19, 2008 16.13 16.46 15.94 16.23 345,577 -0.07(-0.43%)
Aug 18, 2008 16.66 16.66 16.12 16.30 258,163 -0.25(-1.51%)
Aug 15, 2008 16.06 16.55 15.83 16.55 449,774 +0.63(+3.96%)
Aug 14, 2008 16.67 16.67 15.86 15.92 378,410 -0.90(-5.35%)
Aug 13, 2008 15.76 16.91 15.76 16.82 612,110 +1.10(+7.00%)
Aug 12, 2008 15.91 15.99 15.51 15.72 250,437 -0.28(-1.75%)
Aug 11, 2008 15.16 16.32 15.16 16.00 423,074 +0.78(+5.12%)
Aug 08, 2008 14.67 15.34 14.55 15.22 285,299 +0.54(+3.68%)
Aug 07, 2008 14.76 15.03 14.51 14.68 272,429 -0.18(-1.21%)
Aug 06, 2008 14.97 15.08 14.54 14.86 326,093 -0.17(-1.13%)
Aug 05, 2008 13.81 15.13 13.74 15.03 910,667 +1.42(+10.43%)
Aug 04, 2008 14.02 14.16 13.56 13.61 347,619 -0.39(-2.79%)
Aug 01, 2008 13.88 14.09 13.62 14.00 204,717 +0.18(+1.30%)
Jul 31, 2008 13.92 14.31 13.77 13.82 286,588 -0.33(-2.33%)
Jul 30, 2008 14.04 14.41 13.92 14.15 252,661 +0.13(+0.93%)
Jul 29, 2008 14.02 14.18 13.56 14.02 282,035 +0.44(+3.24%)
Jul 28, 2008 13.72 13.92 13.49 13.58 273,687 -0.21(-1.52%)
Jul 25, 2008 14.21 14.21 13.54 13.79 455,738 -0.41(-2.89%)
Jul 24, 2008 14.38 14.63 13.86 14.20 1,252,688 +0.06(+0.42%)
Jul 23, 2008 13.77 14.32 13.77 14.14 1,104,286 +0.45(+3.29%)
Jul 22, 2008 13.63 14.00 13.27 13.69 659,740 +0.08(+0.59%)
Jul 21, 2008 13.56 13.87 13.48 13.61 791,653 +0.13(+0.96%)
Jul 18, 2008 13.61 13.61 13.19 13.48 704,865 -0.21(-1.53%)
Jul 17, 2008 13.66 13.90 13.29 13.69 611,482 +0.03(+0.22%)
Jul 16, 2008 13.09 13.69 12.78 13.66 480,646 +0.64(+4.92%)
Jul 15, 2008 12.45 13.29 12.36 13.02 495,460 +0.39(+3.09%)
Jul 14, 2008 12.77 13.02 12.41 12.63 617,741 -0.30(-2.32%)
Jul 11, 2008 14.20 14.28 12.78 12.93 1,181,032 -1.46(-10.15%)
Jul 10, 2008 13.90 14.54 13.77 14.39 253,181 +0.49(+3.53%)
Jul 09, 2008 14.61 14.77 13.88 13.90 366,939 -0.65(-4.47%)
Jul 08, 2008 14.24 14.69 14.09 14.55 315,002 +0.36(+2.54%)
Jul 07, 2008 14.07 14.58 13.98 14.19 500,141 +0.23(+1.65%)
Jul 04, 2008 13.86 14.21 13.61 13.96 159,690 +0.00(+0.00%)
Jul 03, 2008 13.86 14.21 13.61 13.96 159,690 +0.11(+0.79%)
Jul 02, 2008 14.16 14.44 13.80 13.85 236,367 -0.34(-2.40%)
Jul 01, 2008 13.55 14.30 13.44 14.19 938,415 +0.49(+3.58%)
Jun 30, 2008 14.04 14.43 13.70 13.70 541,790 -0.29(-2.07%)
Jun 27, 2008 13.80 13.99 13.39 13.99 914,052 +0.14(+1.01%)
Jun 26, 2008 14.02 14.45 13.67 13.85 356,848 -0.79(-5.40%)
Jun 25, 2008 14.81 14.90 14.42 14.64 392,637 +0.08(+0.55%)
Jun 24, 2008 14.27 15.22 14.11 14.56 1,048,506 +0.83(+6.05%)
Jun 23, 2008 13.96 14.07 13.55 13.73 301,232 -0.16(-1.15%)
Jun 20, 2008 14.04 14.18 13.45 13.89 529,904 -0.22(-1.56%)
Jun 19, 2008 14.10 14.33 13.92 14.11 371,639 +0.00(+0.00%)
Jun 18, 2008 14.02 14.28 13.95 14.11 246,838 +0.00(+0.00%)
Jun 17, 2008 14.47 14.51 14.06 14.11 233,428 -0.34(-2.35%)
Jun 16, 2008 14.08 14.49 14.07 14.45 176,603 +0.29(+2.05%)
Jun 13, 2008 13.54 14.16 13.54 14.16 362,154 +0.79(+5.91%)
Jun 12, 2008 13.34 13.85 13.31 13.37 239,120 +0.16(+1.21%)
Jun 11, 2008 13.64 13.74 13.21 13.21 200,053 -0.46(-3.37%)
Jun 10, 2008 13.85 13.95 13.63 13.67 405,433 -0.30(-2.15%)
Jun 09, 2008 14.14 14.34 13.82 13.97 257,304 -0.17(-1.20%)
Jun 06, 2008 14.66 14.67 14.14 14.14 315,704 -0.59(-4.01%)
Jun 05, 2008 15.05 15.19 14.46 14.73 395,859 -0.32(-2.13%)
Jun 04, 2008 14.98 15.14 14.70 15.05 309,874 +0.05(+0.33%)
Jun 03, 2008 15.32 15.63 14.72 15.00 305,731 -0.29(-1.90%)
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.