Advanced Energy (NQ: AEIS )

88.09 USD +0.85 (+0.97%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.740 10.84 9.710 10.67 505,637 +0.87(+8.88%)
Oct 30, 2008 10.00 10.20 9.380 9.800 691,552 +0.14(+1.45%)
Oct 29, 2008 9.000 9.920 8.800 9.660 798,583 +0.69(+7.69%)
Oct 28, 2008 8.280 9.010 8.010 8.970 389,459 +0.87(+10.74%)
Oct 27, 2008 8.310 8.590 8.080 8.100 277,960 -0.37(-4.37%)
Oct 24, 2008 8.300 8.700 8.190 8.470 849,987 -0.51(-5.68%)
Oct 23, 2008 8.700 9.370 8.650 8.980 1,140,237 +0.01(+0.11%)
Oct 22, 2008 9.520 9.680 8.850 8.970 965,647 -0.97(-9.76%)
Oct 21, 2008 10.63 10.95 9.930 9.940 565,544 -0.46(-4.42%)
Oct 20, 2008 10.29 10.71 10.15 10.40 403,171 +0.22(+2.16%)
Oct 17, 2008 10.22 10.92 10.04 10.18 362,739 -0.44(-4.14%)
Oct 16, 2008 9.620 10.69 9.400 10.62 386,492 +1.08(+11.32%)
Oct 15, 2008 10.27 10.83 9.530 9.540 324,093 -0.95(-9.06%)
Oct 14, 2008 11.21 11.21 10.24 10.49 407,179 -0.42(-3.85%)
Oct 13, 2008 10.54 10.93 10.29 10.91 398,611 +0.91(+9.10%)
Oct 10, 2008 9.700 10.46 9.220 10.00 868,913 -0.02(-0.20%)
Oct 09, 2008 10.60 11.20 9.900 10.02 830,748 -0.56(-5.29%)
Oct 08, 2008 10.59 11.16 10.13 10.58 1,087,214 -0.10(-0.94%)
Oct 07, 2008 11.69 11.78 10.63 10.68 503,441 -0.95(-8.17%)
Oct 06, 2008 12.27 12.27 10.99 11.63 896,212 -0.78(-6.29%)
Oct 03, 2008 12.95 13.31 12.37 12.41 428,610 -0.27(-2.13%)
Oct 02, 2008 13.30 13.72 12.53 12.68 470,383 -0.74(-5.51%)
Oct 01, 2008 13.55 13.71 13.28 13.42 389,807 -0.26(-1.90%)
Sep 30, 2008 13.51 13.81 13.23 13.68 436,642 +0.26(+1.94%)
Sep 29, 2008 14.56 14.62 13.10 13.42 521,510 -1.47(-9.87%)
Sep 26, 2008 14.55 15.12 14.36 14.89 238,364 -0.03(-0.20%)
Sep 25, 2008 14.61 15.30 14.49 14.92 344,022 +0.43(+2.97%)
Sep 24, 2008 14.63 14.89 14.30 14.49 428,142 -0.06(-0.41%)
Sep 23, 2008 14.62 15.00 14.37 14.55 396,305 +0.00(+0.00%)
Sep 22, 2008 15.42 15.60 14.52 14.55 352,821 -0.80(-5.21%)
Sep 19, 2008 13.99 15.41 13.73 15.35 1,262,804 +1.67(+12.21%)
Sep 18, 2008 13.48 13.88 12.77 13.68 688,758 +0.56(+4.27%)
Sep 17, 2008 13.81 13.86 13.09 13.12 544,759 -0.88(-6.29%)
Sep 16, 2008 13.50 14.05 13.00 14.00 501,630 +0.37(+2.71%)
Sep 15, 2008 13.99 14.26 13.49 13.63 448,868 -0.64(-4.48%)
Sep 12, 2008 14.55 14.55 14.01 14.27 399,510 -0.42(-2.86%)
Sep 11, 2008 14.23 14.70 14.01 14.69 333,617 +0.27(+1.87%)
Sep 10, 2008 14.30 14.65 14.08 14.42 462,102 +0.37(+2.60%)
Sep 09, 2008 14.82 14.97 14.04 14.05 499,932 -0.71(-4.78%)
Sep 08, 2008 15.06 15.19 14.52 14.76 355,244 +0.05(+0.34%)
Sep 05, 2008 15.06 15.15 14.57 14.71 480,221 -0.39(-2.58%)
Sep 04, 2008 16.13 16.26 15.07 15.10 425,202 -1.23(-7.53%)
Sep 03, 2008 16.58 16.98 16.08 16.33 656,053 -0.26(-1.57%)
Sep 02, 2008 16.52 16.87 16.30 16.59 313,459 +0.46(+2.85%)
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.