Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.04 11.06 10.55 10.76 262,313 -0.33(-3.02%)
Nov 27, 2009 11.04 11.33 11.01 11.09 76,424 -0.32(-2.84%)
Nov 25, 2009 11.57 11.61 11.33 11.42 73,299 -0.12(-1.02%)
Nov 24, 2009 11.59 11.75 11.32 11.54 90,956 -0.05(-0.42%)
Nov 23, 2009 11.50 11.82 11.48 11.59 207,821 +0.30(+2.62%)
Nov 20, 2009 11.47 11.67 11.21 11.29 179,155 -0.30(-2.55%)
Nov 19, 2009 12.01 12.01 11.30 11.59 181,915 -0.57(-4.70%)
Nov 18, 2009 12.26 12.32 11.88 12.16 139,440 -0.13(-1.04%)
Nov 17, 2009 12.28 12.53 12.20 12.29 115,014 -0.12(-0.95%)
Nov 16, 2009 11.94 12.50 11.91 12.40 178,926 +0.54(+4.56%)
Nov 13, 2009 11.62 11.90 11.48 11.86 104,401 +0.15(+1.26%)
Nov 12, 2009 12.17 12.33 11.66 11.71 140,838 -0.44(-3.64%)
Nov 11, 2009 12.10 12.37 11.92 12.16 178,193 +0.22(+1.81%)
Nov 10, 2009 11.62 12.16 11.58 11.94 423,115 +0.29(+2.45%)
Nov 09, 2009 11.43 11.66 11.38 11.66 610,396 +0.33(+2.96%)
Nov 06, 2009 11.12 11.43 11.09 11.32 440,710 +0.02(+0.17%)
Nov 05, 2009 11.11 11.48 11.05 11.30 289,584 +0.38(+3.52%)
Nov 04, 2009 11.27 11.33 10.86 10.92 311,622 -0.26(-2.29%)
Nov 03, 2009 11.73 11.96 11.09 11.17 757,517 -0.63(-5.34%)
Nov 02, 2009 12.10 12.21 11.70 11.80 193,970 -0.22(-1.80%)
Oct 30, 2009 12.12 12.28 11.96 12.02 355,238 -0.20(-1.61%)
Oct 29, 2009 12.23 12.53 12.06 12.22 275,770 +0.24(+1.97%)
Oct 28, 2009 12.57 12.63 11.62 11.98 594,775 -0.59(-4.70%)
Oct 27, 2009 12.78 12.95 12.32 12.57 355,198 -0.16(-1.24%)
Oct 26, 2009 13.06 13.40 12.53 12.73 350,073 -0.30(-2.27%)
Oct 23, 2009 13.32 13.63 12.96 13.02 339,036 -0.42(-3.15%)
Oct 22, 2009 13.34 13.61 13.03 13.45 258,510 +0.06(+0.44%)
Oct 21, 2009 13.34 13.93 13.15 13.39 519,642 -0.03(-0.22%)
Oct 20, 2009 13.31 13.78 13.22 13.42 259,112 -0.32(-2.29%)
Oct 19, 2009 13.72 13.83 13.38 13.73 322,104 +0.02(+0.14%)
Oct 16, 2009 13.90 14.10 13.45 13.71 271,841 -0.28(-1.97%)
Oct 15, 2009 14.19 14.19 13.69 13.99 277,926 -0.29(-2.00%)
Oct 14, 2009 14.11 14.30 13.83 14.27 548,071 +0.46(+3.35%)
Oct 13, 2009 13.82 14.11 13.55 13.81 189,677 +0.01(+0.07%)
Oct 12, 2009 13.97 14.07 13.68 13.80 169,722 -0.15(-1.06%)
Oct 09, 2009 13.78 13.96 13.64 13.95 318,278 +0.17(+1.21%)
Oct 08, 2009 13.80 13.96 13.66 13.78 193,664 +0.03(+0.22%)
Oct 07, 2009 13.67 13.81 13.58 13.75 304,032 +0.06(+0.43%)
Oct 06, 2009 13.33 13.78 13.31 13.69 376,855 +0.47(+3.57%)
Oct 05, 2009 12.95 13.24 12.72 13.22 698,003 +0.28(+2.13%)
Oct 02, 2009 13.52 13.66 12.93 12.94 360,679 -0.68(-4.99%)
Oct 01, 2009 13.90 14.31 13.55 13.62 386,401 -0.39(-2.81%)
Sep 30, 2009 14.04 14.11 13.72 14.02 388,683 +0.03(+0.21%)
Sep 29, 2009 14.18 14.35 13.98 13.99 504,618 -0.23(-1.59%)
Sep 28, 2009 13.95 14.21 13.83 14.21 501,522 +0.39(+2.85%)
Sep 25, 2009 13.75 13.93 13.60 13.82 466,001 -0.03(-0.21%)
Sep 24, 2009 14.01 14.10 13.68 13.85 562,895 -0.08(-0.57%)
Sep 23, 2009 13.92 14.07 13.83 13.93 254,717 +0.08(+0.57%)
Sep 22, 2009 13.39 14.03 13.39 13.85 432,091 +0.47(+3.53%)
Sep 21, 2009 12.81 13.41 12.81 13.38 505,915 +0.36(+2.80%)
Sep 18, 2009 12.44 13.07 12.44 13.01 334,391 +0.55(+4.42%)
Sep 17, 2009 12.60 12.66 12.01 12.46 227,596 -0.13(-1.02%)
Sep 16, 2009 12.40 12.80 12.36 12.59 178,001 +0.21(+1.67%)
Sep 15, 2009 12.06 12.51 11.97 12.38 191,864 +0.30(+2.44%)
Sep 14, 2009 11.56 12.13 11.52 12.09 291,833 +0.39(+3.37%)
Sep 11, 2009 11.86 12.07 11.50 11.69 230,811 -0.19(-1.57%)
Sep 10, 2009 11.66 11.89 11.44 11.88 114,195 +0.18(+1.51%)
Sep 09, 2009 11.27 11.81 11.26 11.70 126,415 +0.39(+3.48%)
Sep 08, 2009 11.40 11.57 11.11 11.31 268,636 -0.02(-0.17%)
Sep 04, 2009 10.33 11.36 10.33 11.33 323,421 +1.00(+9.72%)
Sep 03, 2009 10.24 10.35 10.14 10.33 101,090 +0.10(+0.96%)
Sep 02, 2009 10.25 10.33 9.992 10.23 181,029 -0.09(-0.86%)
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.