Advanced Energy (NQ: AEIS )

90.81 USD +3.18 (+3.62%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.51 13.81 13.23 13.68 436,642 +0.26(+1.94%)
Sep 29, 2008 14.56 14.62 13.10 13.42 521,510 -1.47(-9.87%)
Sep 26, 2008 14.55 15.12 14.36 14.89 238,364 -0.03(-0.20%)
Sep 25, 2008 14.61 15.30 14.49 14.92 344,022 +0.43(+2.97%)
Sep 24, 2008 14.63 14.89 14.30 14.49 428,142 -0.06(-0.41%)
Sep 23, 2008 14.62 15.00 14.37 14.55 396,305 +0.00(+0.00%)
Sep 22, 2008 15.42 15.60 14.52 14.55 352,821 -0.80(-5.21%)
Sep 19, 2008 13.99 15.41 13.73 15.35 1,262,804 +1.67(+12.21%)
Sep 18, 2008 13.48 13.88 12.77 13.68 688,758 +0.56(+4.27%)
Sep 17, 2008 13.81 13.86 13.09 13.12 544,759 -0.88(-6.29%)
Sep 16, 2008 13.50 14.05 13.00 14.00 501,630 +0.37(+2.71%)
Sep 15, 2008 13.99 14.26 13.49 13.63 448,868 -0.64(-4.48%)
Sep 12, 2008 14.55 14.55 14.01 14.27 399,510 -0.42(-2.86%)
Sep 11, 2008 14.23 14.70 14.01 14.69 333,617 +0.27(+1.87%)
Sep 10, 2008 14.30 14.65 14.08 14.42 462,102 +0.37(+2.60%)
Sep 09, 2008 14.82 14.97 14.04 14.05 499,932 -0.71(-4.78%)
Sep 08, 2008 15.06 15.19 14.52 14.76 355,244 +0.05(+0.34%)
Sep 05, 2008 15.06 15.15 14.57 14.71 480,221 -0.39(-2.58%)
Sep 04, 2008 16.13 16.26 15.07 15.10 425,202 -1.23(-7.53%)
Sep 03, 2008 16.58 16.98 16.08 16.33 656,053 -0.26(-1.57%)
Sep 02, 2008 16.52 16.87 16.30 16.59 313,459 +0.46(+2.85%)
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%)
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.