Advanced Energy (NQ: AEIS )

85.28 USD -0.54 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.65 16.24 15.52 16.00 1,146,979 +0.44(+2.83%)
Oct 30, 2007 14.99 15.79 14.86 15.56 629,655 +0.47(+3.11%)
Oct 29, 2007 14.95 15.46 14.65 15.09 770,486 +0.16(+1.07%)
Oct 26, 2007 15.47 15.55 14.85 14.93 491,613 -0.18(-1.19%)
Oct 25, 2007 15.35 15.65 14.61 15.11 1,879,431 -0.72(-4.55%)
Oct 24, 2007 16.05 16.64 15.31 15.83 640,697 -0.47(-2.88%)
Oct 23, 2007 16.24 16.67 16.01 16.30 404,532 +0.22(+1.37%)
Oct 22, 2007 15.24 16.20 14.81 16.08 592,300 +0.95(+6.28%)
Oct 19, 2007 15.70 15.70 15.12 15.13 486,187 -0.57(-3.63%)
Oct 18, 2007 15.37 16.03 15.16 15.70 387,660 +0.21(+1.36%)
Oct 17, 2007 15.25 15.85 15.25 15.49 438,735 +0.14(+0.91%)
Oct 16, 2007 15.78 16.06 15.29 15.35 659,797 -0.54(-3.40%)
Oct 15, 2007 16.05 16.37 15.78 15.89 401,146 -0.22(-1.37%)
Oct 12, 2007 15.43 16.33 15.34 16.11 314,242 +0.67(+4.34%)
Oct 11, 2007 16.08 16.19 15.35 15.44 502,094 -0.59(-3.68%)
Oct 10, 2007 16.50 16.50 15.75 16.03 523,301 -0.54(-3.26%)
Oct 09, 2007 16.84 16.92 16.34 16.57 359,994 -0.29(-1.72%)
Oct 08, 2007 17.11 17.57 16.71 16.86 385,639 -0.30(-1.75%)
Oct 05, 2007 16.89 17.70 16.74 17.16 408,564 +0.48(+2.88%)
Oct 04, 2007 16.94 17.06 16.59 16.68 384,476 -0.22(-1.30%)
Oct 03, 2007 17.25 17.38 16.68 16.90 374,912 -0.41(-2.37%)
Oct 02, 2007 16.84 17.56 16.56 17.31 648,312 +0.28(+1.64%)
Oct 01, 2007 15.09 17.06 15.09 17.03 997,114 +1.93(+12.78%)
Sep 28, 2007 15.74 15.83 15.08 15.10 462,791 -0.69(-4.37%)
Sep 27, 2007 15.72 15.96 15.57 15.79 476,330 +0.21(+1.35%)
Sep 26, 2007 15.74 16.08 15.39 15.58 471,539 -0.03(-0.19%)
Sep 25, 2007 15.10 15.68 15.07 15.61 347,043 +0.39(+2.56%)
Sep 24, 2007 15.28 15.41 15.10 15.22 350,112 -0.10(-0.65%)
Sep 21, 2007 15.10 15.74 15.06 15.32 437,772 +0.36(+2.41%)
Sep 20, 2007 15.09 15.36 14.92 14.96 361,815 -0.20(-1.32%)
Sep 19, 2007 15.48 15.95 15.10 15.16 452,720 -0.16(-1.04%)
Sep 18, 2007 14.70 15.34 14.39 15.32 564,482 +0.73(+5.00%)
Sep 17, 2007 15.34 15.34 14.56 14.59 608,210 -0.75(-4.89%)
Sep 14, 2007 14.89 15.44 14.82 15.34 363,257 +0.36(+2.40%)
Sep 13, 2007 15.20 15.39 14.94 14.98 293,037 -0.12(-0.79%)
Sep 12, 2007 15.24 15.60 15.08 15.10 373,998 -0.20(-1.31%)
Sep 11, 2007 15.58 15.63 15.25 15.30 360,847 -0.23(-1.48%)
Sep 10, 2007 16.12 16.16 15.22 15.53 497,705 -0.53(-3.30%)
Sep 07, 2007 16.23 16.60 15.81 16.06 395,270 -0.46(-2.78%)
Sep 06, 2007 16.76 16.76 16.42 16.52 475,235 -0.20(-1.20%)
Sep 05, 2007 16.15 16.76 16.11 16.72 947,798 +0.46(+2.83%)
Sep 04, 2007 16.11 16.49 15.90 16.26 698,871 +0.03(+0.18%)
Aug 31, 2007 15.30 16.26 15.10 16.23 704,622 +0.26(+1.63%)
Aug 30, 2007 16.04 16.41 15.94 15.97 346,026 -0.24(-1.48%)
Aug 29, 2007 16.07 16.31 15.89 16.21 319,886 +0.31(+1.95%)
Aug 28, 2007 17.13 17.16 15.76 15.90 650,438 -1.46(-8.41%)
Aug 27, 2007 17.70 17.75 17.29 17.36 302,398 -0.42(-2.36%)
Aug 24, 2007 17.70 17.89 17.49 17.78 429,634 +0.06(+0.34%)
Aug 23, 2007 17.42 18.20 16.92 17.72 677,884 +0.41(+2.37%)
Aug 22, 2007 17.04 17.58 16.63 17.31 334,987 +0.48(+2.85%)
Aug 21, 2007 16.70 17.06 16.60 16.83 322,527 +0.13(+0.78%)
Aug 20, 2007 16.85 17.00 16.27 16.70 348,971 -0.08(-0.48%)
Aug 17, 2007 17.09 17.19 16.48 16.78 447,315 +0.54(+3.33%)
Aug 16, 2007 16.46 17.20 15.53 16.24 859,250 -0.29(-1.75%)
Aug 15, 2007 17.01 17.13 16.53 16.53 610,055 -0.53(-3.11%)
Aug 14, 2007 17.59 17.76 17.01 17.06 713,757 -0.44(-2.51%)
Aug 13, 2007 17.11 18.88 16.78 17.50 1,375,392 +0.64(+3.80%)
Aug 10, 2007 14.12 17.50 13.66 16.86 2,057,061 +2.93(+21.03%)
Aug 09, 2007 14.05 14.54 13.42 13.93 2,441,235 -0.19(-1.35%)
Aug 08, 2007 15.70 15.88 13.92 14.12 1,870,905 -1.33(-8.61%)
Aug 07, 2007 15.97 16.14 14.80 15.45 1,605,667 -0.55(-3.44%)
Aug 06, 2007 16.49 16.49 15.78 16.00 775,408 -0.34(-2.08%)
Aug 03, 2007 16.44 17.58 16.31 16.34 787,603 -1.04(-5.98%)
Aug 02, 2007 17.93 18.00 17.18 17.38 833,273 -0.50(-2.80%)
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.