Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.