Skip to main content

Advanced Energy (NQ: AEIS )

101.49 -0.53 (-0.52%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.08 15.28 15.06 15.14 215,796 -0.01(-0.07%)
Jan 30, 2013 15.14 15.24 14.86 15.15 208,732 -0.04(-0.26%)
Jan 29, 2013 15.10 15.22 15.04 15.19 261,499 +0.04(+0.26%)
Jan 28, 2013 15.19 15.29 15.01 15.15 223,370 -0.06(-0.39%)
Jan 25, 2013 14.76 15.21 14.76 15.21 309,369 +0.40(+2.73%)
Jan 24, 2013 14.60 14.92 14.60 14.80 410,731 +0.19(+1.28%)
Jan 23, 2013 14.59 14.63 14.40 14.62 328,435 +0.06(+0.41%)
Jan 22, 2013 14.33 14.59 14.18 14.56 807,034 +0.19(+1.30%)
Jan 18, 2013 13.81 14.46 13.81 14.37 457,342 +0.62(+4.52%)
Jan 17, 2013 13.72 13.89 13.66 13.75 189,631 +0.10(+0.72%)
Jan 16, 2013 13.45 13.74 13.36 13.65 189,479 +0.19(+1.39%)
Jan 15, 2013 13.50 13.56 13.33 13.46 173,206 -0.18(-1.30%)
Jan 14, 2013 13.63 13.73 13.53 13.64 150,898 -0.07(-0.50%)
Jan 11, 2013 13.74 13.90 13.60 13.71 134,796 +0.00(+0.00%)
Jan 10, 2013 13.58 13.71 13.43 13.71 155,918 +0.16(+1.16%)
Jan 09, 2013 13.48 13.65 13.39 13.55 141,282 +0.13(+0.96%)
Jan 08, 2013 13.57 13.73 13.29 13.42 283,812 -0.19(-1.38%)
Jan 07, 2013 13.76 13.92 13.56 13.61 186,615 -0.29(-2.06%)
Jan 04, 2013 14.11 14.12 13.75 13.90 214,729 -0.12(-0.84%)
Jan 03, 2013 14.15 14.27 13.94 14.01 190,422 -0.09(-0.63%)
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.