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 (%)
Feb 29, 2008 12.66 13.00 12.58 12.82 492,160 +0.00(+0.00%)
Feb 28, 2008 13.12 13.24 12.77 12.82 488,707 -0.38(-2.88%)
Feb 27, 2008 13.33 13.78 13.07 13.20 579,683 -0.27(-2.00%)
Feb 26, 2008 13.47 13.55 13.09 13.47 576,508 -0.07(-0.52%)
Feb 25, 2008 13.06 13.69 12.83 13.54 602,935 +0.54(+4.15%)
Feb 22, 2008 13.01 13.33 12.75 13.00 617,767 -0.03(-0.23%)
Feb 21, 2008 13.00 13.15 12.71 13.03 551,835 +0.15(+1.16%)
Feb 20, 2008 12.36 13.05 12.36 12.88 390,490 +0.46(+3.70%)
Feb 19, 2008 12.33 12.68 12.20 12.42 317,242 +0.23(+1.89%)
Feb 18, 2008 12.19 12.38 12.05 12.19 378,458 +0.00(+0.00%)
Feb 15, 2008 12.19 12.38 12.05 12.19 378,458 -0.11(-0.89%)
Feb 14, 2008 12.34 12.55 12.10 12.30 450,426 -0.01(-0.08%)
Feb 13, 2008 11.90 12.68 11.69 12.31 943,920 +0.52(+4.41%)
Feb 12, 2008 11.50 12.16 11.50 11.79 483,485 +0.40(+3.51%)
Feb 11, 2008 11.59 11.72 11.36 11.39 645,307 -0.29(-2.48%)
Feb 08, 2008 10.08 12.33 10.08 11.68 1,649,342 +0.40(+3.55%)
Feb 07, 2008 10.90 11.39 10.60 11.28 741,644 +0.21(+1.90%)
Feb 06, 2008 11.22 11.54 10.96 11.07 425,811 -0.04(-0.36%)
Feb 05, 2008 11.43 11.71 11.07 11.11 352,783 -0.46(-3.98%)
Feb 04, 2008 12.19 12.33 11.54 11.57 339,597 -0.68(-5.55%)
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.