Advanced Energy (NQ: AEIS )

87.89 USD -3.51 (-3.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.82 15.08 15.08 15.08 353,400 +0.26(+1.75%)
Dec 30, 2009 14.59 15.00 14.52 14.82 243,431 +0.20(+1.37%)
Dec 29, 2009 14.47 14.66 14.45 14.62 161,508 +0.16(+1.11%)
Dec 28, 2009 14.77 14.77 14.26 14.46 296,874 -0.28(-1.90%)
Dec 24, 2009 14.95 14.96 14.61 14.74 124,142 -0.14(-0.94%)
Dec 23, 2009 14.75 15.03 14.56 14.88 605,739 +0.26(+1.78%)
Dec 22, 2009 14.21 15.01 14.14 14.62 1,152,548 +0.57(+4.06%)
Dec 21, 2009 13.49 14.26 13.44 14.05 859,041 +0.62(+4.62%)
Dec 18, 2009 12.60 13.44 12.50 13.43 1,094,119 +0.97(+7.78%)
Dec 17, 2009 12.29 12.61 12.23 12.46 941,108 +0.14(+1.14%)
Dec 16, 2009 12.23 12.51 12.21 12.32 334,764 +0.25(+2.07%)
Dec 15, 2009 12.24 12.30 12.00 12.07 687,314 -0.23(-1.87%)
Dec 14, 2009 12.34 12.71 12.21 12.30 567,528 -0.33(-2.61%)
Dec 11, 2009 12.45 12.65 12.21 12.63 329,060 +0.23(+1.85%)
Dec 10, 2009 12.56 12.68 12.26 12.40 287,771 -0.13(-1.04%)
Dec 09, 2009 12.64 12.64 12.35 12.53 350,222 -0.12(-0.95%)
Dec 08, 2009 12.60 12.66 12.30 12.65 641,521 -0.10(-0.78%)
Dec 07, 2009 12.30 12.79 12.25 12.75 529,982 +0.41(+3.32%)
Dec 04, 2009 12.06 12.43 11.96 12.34 360,575 +0.37(+3.09%)
Dec 03, 2009 11.54 12.05 11.37 11.97 424,168 +0.42(+3.64%)
Dec 02, 2009 11.14 11.77 11.11 11.55 231,389 +0.40(+3.59%)
Dec 01, 2009 11.01 11.25 10.80 11.15 381,670 +0.22(+2.01%)
Nov 30, 2009 11.22 11.24 10.72 10.93 258,219 -0.34(-3.02%)
Nov 27, 2009 11.22 11.51 11.18 11.27 75,232 -0.33(-2.84%)
Nov 25, 2009 11.75 11.79 11.51 11.60 72,155 -0.12(-1.02%)
Nov 24, 2009 11.77 11.94 11.50 11.72 89,537 -0.05(-0.42%)
Nov 23, 2009 11.68 12.01 11.66 11.77 204,577 +0.30(+2.62%)
Nov 20, 2009 11.65 11.86 11.39 11.47 176,359 -0.30(-2.55%)
Nov 19, 2009 12.20 12.20 11.48 11.77 179,076 -0.58(-4.70%)
Nov 18, 2009 12.45 12.52 12.07 12.35 137,264 -0.13(-1.04%)
Nov 17, 2009 12.47 12.73 12.39 12.48 113,219 -0.12(-0.95%)
Nov 16, 2009 12.13 12.70 12.10 12.60 176,133 +0.55(+4.56%)
Nov 13, 2009 11.81 12.09 11.66 12.05 102,772 +0.15(+1.26%)
Nov 12, 2009 12.36 12.53 11.84 11.90 138,640 -0.45(-3.64%)
Nov 11, 2009 12.29 12.57 12.11 12.35 175,412 +0.22(+1.81%)
Nov 10, 2009 11.80 12.36 11.77 12.13 416,511 +0.29(+2.45%)
Nov 09, 2009 11.61 11.85 11.56 11.84 600,868 +0.34(+2.96%)
Nov 06, 2009 11.30 11.61 11.27 11.50 433,831 +0.02(+0.17%)
Nov 05, 2009 11.29 11.66 11.23 11.48 285,064 +0.39(+3.52%)
Nov 04, 2009 11.45 11.51 11.03 11.09 306,758 -0.26(-2.29%)
Nov 03, 2009 11.92 12.15 11.27 11.35 745,693 -0.64(-5.34%)
Nov 02, 2009 12.29 12.40 11.89 11.99 190,943 -0.22(-1.80%)
Oct 30, 2009 12.31 12.47 12.15 12.21 349,693 -0.20(-1.61%)
Oct 29, 2009 12.42 12.73 12.25 12.41 271,466 +0.24(+1.97%)
Oct 28, 2009 12.77 12.83 11.80 12.17 585,491 -0.60(-4.70%)
Oct 27, 2009 12.98 13.16 12.52 12.77 349,654 -0.16(-1.24%)
Oct 26, 2009 13.27 13.61 12.73 12.93 344,609 -0.30(-2.27%)
Oct 23, 2009 13.53 13.85 13.17 13.23 333,744 -0.43(-3.15%)
Oct 22, 2009 13.55 13.83 13.24 13.66 254,475 +0.06(+0.44%)
Oct 21, 2009 13.55 14.15 13.36 13.60 511,531 -0.03(-0.22%)
Oct 20, 2009 13.52 14.00 13.43 13.63 255,068 -0.32(-2.29%)
Oct 19, 2009 13.94 14.05 13.59 13.95 317,076 +0.02(+0.14%)
Oct 16, 2009 14.12 14.32 13.66 13.93 267,598 -0.28(-1.97%)
Oct 15, 2009 14.42 14.42 13.91 14.21 273,588 -0.29(-2.00%)
Oct 14, 2009 14.33 14.53 14.05 14.50 539,516 +0.47(+3.35%)
Oct 13, 2009 14.04 14.33 13.77 14.03 186,717 +0.01(+0.07%)
Oct 12, 2009 14.19 14.29 13.90 14.02 167,073 -0.15(-1.06%)
Oct 09, 2009 14.00 14.18 13.86 14.17 313,310 +0.17(+1.21%)
Oct 08, 2009 14.02 14.18 13.88 14.00 190,641 +0.03(+0.21%)
Oct 07, 2009 13.89 14.03 13.80 13.97 299,287 +0.06(+0.43%)
Oct 06, 2009 13.54 14.00 13.52 13.91 370,973 +0.48(+3.57%)
Oct 05, 2009 13.16 13.45 12.92 13.43 687,108 +0.28(+2.13%)
Oct 02, 2009 13.73 13.88 13.13 13.15 355,049 -0.69(-4.99%)
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.