Advanced Energy (NQ: AEIS )

84.13 USD -2.92 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.