Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 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%)
Jun 02, 2008 15.76 16.16 15.02 15.29 442,432 -0.55(-3.47%)
May 30, 2008 15.27 15.84 15.13 15.84 491,369 +0.57(+3.73%)
May 29, 2008 15.08 15.63 14.96 15.27 178,017 +0.11(+0.73%)
May 28, 2008 15.49 15.49 14.96 15.16 172,835 -0.22(-1.43%)
May 27, 2008 14.94 15.45 14.94 15.38 123,726 +0.41(+2.74%)
May 26, 2008 15.42 15.74 14.82 14.97 224,835 +0.00(+0.00%)
May 23, 2008 15.42 15.74 14.82 14.97 224,835 -0.49(-3.17%)
May 22, 2008 15.36 15.63 15.09 15.46 266,207 +0.19(+1.24%)
May 21, 2008 15.60 15.87 15.15 15.27 263,860 -0.29(-1.86%)
May 20, 2008 15.78 16.17 15.30 15.56 208,347 -0.31(-1.95%)
May 19, 2008 15.89 16.28 15.65 15.87 250,262 -0.06(-0.38%)
May 16, 2008 16.21 16.22 15.61 15.93 315,492 -0.17(-1.06%)
May 15, 2008 16.04 16.27 15.76 16.10 185,632 +0.04(+0.25%)
May 14, 2008 15.52 16.20 15.51 16.06 509,164 +0.55(+3.55%)
May 13, 2008 15.28 15.64 15.25 15.51 231,202 +0.29(+1.91%)
May 12, 2008 15.39 15.50 14.97 15.22 442,246 -0.01(-0.07%)
May 09, 2008 15.10 15.41 14.86 15.23 960,574 +0.97(+6.80%)
May 08, 2008 14.49 14.63 14.10 14.26 328,649 -0.17(-1.18%)
May 07, 2008 14.66 15.08 14.31 14.43 299,824 -0.22(-1.50%)
May 06, 2008 14.38 14.76 14.23 14.65 292,259 +0.21(+1.45%)
May 05, 2008 14.16 14.51 14.00 14.44 310,558 +0.28(+1.98%)
May 02, 2008 14.66 14.66 13.93 14.16 423,927 -0.34(-2.34%)
May 01, 2008 13.97 14.57 13.97 14.50 439,843 +0.50(+3.57%)
Apr 30, 2008 14.38 14.47 13.80 14.00 255,707 -0.32(-2.23%)
Apr 29, 2008 14.40 14.83 14.11 14.32 333,721 -0.06(-0.42%)
Apr 28, 2008 14.97 14.97 14.32 14.38 500,763 -0.55(-3.68%)
Apr 25, 2008 14.44 15.09 14.00 14.93 1,834,079 +0.50(+3.47%)
Apr 24, 2008 13.78 15.43 13.58 14.43 1,908,094 +0.96(+7.13%)
Apr 23, 2008 13.56 13.70 13.34 13.47 772,204 -0.23(-1.68%)
Apr 22, 2008 14.07 14.24 13.59 13.70 698,205 -0.41(-2.91%)
Apr 21, 2008 13.67 14.21 13.67 14.11 466,172 +0.34(+2.47%)
Apr 18, 2008 14.00 14.22 13.42 13.77 651,763 -0.05(-0.36%)
Apr 17, 2008 14.08 14.19 13.62 13.82 283,397 -0.27(-1.92%)
Apr 16, 2008 13.70 14.57 13.41 14.09 661,718 +0.50(+3.68%)
Apr 15, 2008 13.30 13.65 13.16 13.59 655,978 +0.35(+2.64%)
Apr 14, 2008 13.10 13.37 12.91 13.24 493,423 +0.15(+1.15%)
Apr 11, 2008 13.60 13.72 13.03 13.09 365,941 -0.69(-5.01%)
Apr 10, 2008 13.42 13.87 13.26 13.78 415,148 +0.33(+2.45%)
Apr 09, 2008 13.66 13.90 13.39 13.45 324,571 -0.22(-1.61%)
Apr 08, 2008 13.65 13.77 13.31 13.67 378,049 -0.12(-0.87%)
Apr 07, 2008 13.96 14.05 13.72 13.79 317,085 -0.10(-0.72%)
Apr 04, 2008 14.07 14.08 13.75 13.89 700,122 -0.27(-1.91%)
Apr 03, 2008 13.94 14.50 13.94 14.16 700,293 +0.10(+0.71%)
Apr 02, 2008 13.73 14.12 13.58 14.06 644,016 +0.38(+2.78%)
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.