Advanced Energy (NQ: AEIS )

88.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.46 16.53 16.03 16.13 204,564 -0.46(-2.77%)
Aug 28, 2008 16.27 16.60 16.20 16.59 209,857 +0.36(+2.22%)
Aug 27, 2008 16.00 16.61 15.84 16.23 269,975 +0.22(+1.37%)
Aug 26, 2008 16.03 16.23 15.78 16.01 249,748 -0.06(-0.37%)
Aug 25, 2008 16.25 16.31 15.95 16.07 225,599 -0.25(-1.53%)
Aug 22, 2008 15.88 16.43 15.88 16.32 230,637 +0.53(+3.36%)
Aug 21, 2008 15.90 16.37 15.78 15.79 317,636 -0.25(-1.56%)
Aug 20, 2008 16.29 16.61 15.90 16.04 357,355 -0.19(-1.17%)
Aug 19, 2008 16.13 16.46 15.94 16.23 345,577 -0.07(-0.43%)
Aug 18, 2008 16.66 16.66 16.12 16.30 258,163 -0.25(-1.51%)
Aug 15, 2008 16.06 16.55 15.83 16.55 449,774 +0.63(+3.96%)
Aug 14, 2008 16.67 16.67 15.86 15.92 378,410 -0.90(-5.35%)
Aug 13, 2008 15.76 16.91 15.76 16.82 612,110 +1.10(+7.00%)
Aug 12, 2008 15.91 15.99 15.51 15.72 250,437 -0.28(-1.75%)
Aug 11, 2008 15.16 16.32 15.16 16.00 423,074 +0.78(+5.12%)
Aug 08, 2008 14.67 15.34 14.55 15.22 285,299 +0.54(+3.68%)
Aug 07, 2008 14.76 15.03 14.51 14.68 272,429 -0.18(-1.21%)
Aug 06, 2008 14.97 15.08 14.54 14.86 326,093 -0.17(-1.13%)
Aug 05, 2008 13.81 15.13 13.74 15.03 910,667 +1.42(+10.43%)
Aug 04, 2008 14.02 14.16 13.56 13.61 347,619 -0.39(-2.79%)
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.