Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.51 13.65 13.44 13.45 417,919 -0.08(-0.58%)
Dec 30, 2010 13.43 13.62 13.34 13.53 343,320 +0.12(+0.88%)
Dec 29, 2010 13.62 13.76 13.41 13.41 410,917 -0.10(-0.73%)
Dec 28, 2010 13.82 13.85 13.46 13.51 299,541 -0.26(-1.86%)
Dec 27, 2010 13.61 13.81 13.28 13.77 257,695 +0.07(+0.50%)
Dec 23, 2010 14.13 14.27 13.59 13.70 345,522 -0.36(-2.59%)
Dec 22, 2010 13.74 14.12 13.62 14.06 414,026 +0.36(+2.59%)
Dec 21, 2010 13.67 13.86 13.57 13.71 314,411 +0.07(+0.51%)
Dec 20, 2010 13.93 14.18 13.49 13.64 583,364 -0.16(-1.14%)
Dec 17, 2010 13.07 13.89 13.00 13.80 1,550,775 +1.16(+9.21%)
Dec 16, 2010 12.63 12.71 12.59 12.63 367,123 +0.08(+0.63%)
Dec 15, 2010 12.60 12.67 12.49 12.55 787,142 +0.00(+0.00%)
Dec 14, 2010 12.72 13.03 12.52 12.55 1,009,759 -0.07(-0.55%)
Dec 13, 2010 12.72 12.82 12.57 12.62 525,630 -0.08(-0.62%)
Dec 10, 2010 12.39 12.79 12.30 12.70 601,697 +0.42(+3.45%)
Dec 09, 2010 12.31 12.40 12.21 12.28 315,004 +0.02(+0.18%)
Dec 08, 2010 12.26 12.40 12.06 12.26 393,242 +0.11(+0.87%)
Dec 07, 2010 12.38 12.58 12.14 12.15 530,892 -0.06(-0.48%)
Dec 06, 2010 11.98 12.31 11.96 12.21 414,908 +0.15(+1.23%)
Dec 03, 2010 12.01 12.11 11.79 12.06 358,966 +0.00(+0.00%)
Dec 02, 2010 11.82 12.15 11.74 12.06 441,639 +0.34(+2.86%)
Dec 01, 2010 11.74 12.12 11.67 11.73 514,145 +0.21(+1.80%)
Nov 30, 2010 11.42 11.56 11.29 11.52 556,788 -0.07(-0.60%)
Nov 29, 2010 11.51 11.61 11.34 11.59 359,088 -0.06(-0.51%)
Nov 26, 2010 11.57 11.78 11.48 11.65 196,565 +0.02(+0.17%)
Nov 24, 2010 11.44 11.63 11.63 11.63 477,130 +0.32(+2.79%)
Nov 23, 2010 11.34 11.48 11.24 11.31 671,104 -0.17(-1.46%)
Nov 22, 2010 11.49 11.62 11.36 11.48 540,601 -0.04(-0.34%)
Nov 19, 2010 11.55 11.71 11.40 11.52 363,669 -0.08(-0.68%)
Nov 18, 2010 11.75 11.96 11.58 11.60 393,532 +0.10(+0.86%)
Nov 17, 2010 11.63 11.80 11.47 11.50 416,520 -0.05(-0.43%)
Nov 16, 2010 11.53 11.90 11.37 11.55 719,491 -0.17(-1.42%)
Nov 15, 2010 11.59 11.93 11.55 11.71 575,121 +0.13(+1.10%)
Nov 12, 2010 11.81 11.94 11.45 11.59 673,762 -0.30(-2.49%)
Nov 11, 2010 12.05 12.07 11.76 11.88 1,455,712 -0.29(-2.35%)
Nov 10, 2010 12.16 12.30 12.03 12.17 690,450 +0.04(+0.32%)
Nov 09, 2010 12.49 12.81 12.07 12.13 1,878,414 -0.29(-2.30%)
Nov 08, 2010 12.75 12.78 12.28 12.42 1,802,981 -0.39(-3.08%)
Nov 05, 2010 13.06 13.11 12.77 12.81 813,334 -0.21(-1.59%)
Nov 04, 2010 12.85 13.11 12.76 13.02 710,275 +0.39(+3.12%)
Nov 03, 2010 12.78 13.02 12.44 12.62 1,104,224 -0.18(-1.39%)
Nov 02, 2010 12.55 12.85 12.31 12.80 1,129,146 +0.39(+3.18%)
Nov 01, 2010 14.19 14.33 12.35 12.41 3,717,782 -1.76(-12.40%)
Oct 29, 2010 14.12 14.51 14.04 14.16 446,956 +0.00(+0.00%)
Oct 28, 2010 14.79 14.79 13.93 14.16 350,288 -0.53(-3.62%)
Oct 27, 2010 14.23 14.72 14.07 14.69 340,756 +0.36(+2.55%)
Oct 25, 2010 14.26 14.54 14.11 14.33 406,977 +0.16(+1.11%)
Oct 22, 2010 13.74 14.25 13.56 14.17 655,076 +0.43(+3.16%)
Oct 21, 2010 14.22 14.35 13.19 13.74 903,501 -0.39(-2.79%)
Oct 20, 2010 13.84 14.51 13.83 14.13 806,635 +0.24(+1.70%)
Oct 19, 2010 14.65 14.80 13.89 13.90 807,822 -1.03(-6.87%)
Oct 18, 2010 14.58 14.99 14.30 14.92 696,343 +0.43(+3.00%)
Oct 15, 2010 14.76 14.92 14.26 14.49 819,024 -0.03(-0.20%)
Oct 14, 2010 13.97 14.62 13.75 14.52 954,826 +0.57(+4.10%)
Oct 13, 2010 13.58 14.15 13.58 13.94 883,655 +0.46(+3.40%)
Oct 12, 2010 12.91 13.59 12.64 13.49 1,045,725 +0.57(+4.39%)
Oct 11, 2010 12.78 13.08 12.56 12.92 549,866 +0.22(+1.71%)
Oct 08, 2010 12.94 13.00 12.55 12.70 539,902 -0.20(-1.53%)
Oct 07, 2010 13.10 13.16 12.74 12.90 222,959 -0.05(-0.38%)
Oct 06, 2010 12.97 13.09 12.78 12.95 320,793 -0.02(-0.15%)
Oct 05, 2010 12.81 13.19 12.61 12.97 424,069 +0.38(+3.06%)
Oct 04, 2010 12.80 13.01 12.44 12.58 398,607 -0.29(-2.22%)
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.