Advanced Energy (NQ: AEIS )

85.76 USD -0.69 (-0.80%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.65 11.08 10.59 10.81 480,427 +0.00(+0.00%)
Jan 30, 2008 10.63 11.07 10.37 10.81 376,279 +0.08(+0.75%)
Jan 29, 2008 10.58 10.81 10.24 10.73 256,582 +0.19(+1.80%)
Jan 28, 2008 10.40 10.55 9.940 10.54 379,466 +0.22(+2.13%)
Jan 25, 2008 10.00 10.50 9.880 10.32 677,913 +0.44(+4.45%)
Jan 24, 2008 10.00 10.12 9.500 9.880 994,920 -0.10(-1.00%)
Jan 23, 2008 10.05 10.99 9.710 9.980 1,540,680 -1.05(-9.52%)
Jan 22, 2008 10.29 11.33 10.21 11.03 451,095 -0.06(-0.54%)
Jan 21, 2008 11.18 11.34 10.83 11.09 604,207 +0.00(+0.00%)
Jan 18, 2008 11.18 11.34 10.83 11.09 604,207 +0.16(+1.46%)
Jan 17, 2008 11.05 11.21 10.63 10.93 430,112 -0.06(-0.55%)
Jan 16, 2008 10.63 11.38 10.50 10.99 487,667 +0.35(+3.29%)
Jan 15, 2008 11.13 11.13 10.58 10.64 411,475 -0.71(-6.26%)
Jan 14, 2008 10.91 11.48 10.62 11.35 441,262 +0.53(+4.90%)
Jan 11, 2008 11.16 11.26 10.73 10.82 486,637 -0.41(-3.65%)
Jan 10, 2008 10.49 11.46 10.38 11.23 719,327 +0.60(+5.64%)
Jan 09, 2008 10.52 10.85 10.23 10.63 612,086 +0.08(+0.76%)
Jan 08, 2008 11.00 11.25 10.54 10.55 555,476 -0.41(-3.74%)
Jan 07, 2008 11.13 11.30 10.88 10.96 902,663 -0.17(-1.53%)
Jan 04, 2008 12.16 12.54 11.11 11.13 913,719 -1.12(-9.14%)
Jan 03, 2008 12.80 13.05 12.18 12.25 617,157 -0.51(-4.00%)
Jan 02, 2008 13.02 13.22 12.62 12.76 875,831 -0.32(-2.45%)
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.