Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.82 15.93 15.63 15.87 719,181 +0.12(+0.75%)
Feb 25, 2011 15.29 15.75 15.24 15.75 531,357 +0.51(+3.36%)
Feb 24, 2011 15.27 15.30 14.84 15.24 551,609 -0.03(-0.19%)
Feb 23, 2011 15.41 15.72 14.87 15.27 912,375 -0.13(-0.83%)
Feb 22, 2011 15.13 15.45 14.87 15.39 1,006,599 +0.11(+0.71%)
Feb 18, 2011 15.08 15.36 15.01 15.29 818,700 +0.24(+1.57%)
Feb 17, 2011 14.87 15.19 14.83 15.05 576,737 +0.15(+0.99%)
Feb 16, 2011 14.89 15.20 14.43 14.90 1,026,527 +0.61(+4.27%)
Feb 15, 2011 15.59 15.59 14.00 14.29 2,103,598 -1.25(-8.04%)
Feb 14, 2011 15.15 15.62 15.15 15.54 573,928 +0.44(+2.93%)
Feb 11, 2011 15.04 15.16 14.82 15.10 389,791 +0.04(+0.26%)
Feb 10, 2011 14.78 15.13 14.63 15.06 475,196 +0.20(+1.32%)
Feb 09, 2011 15.13 15.20 14.76 14.86 482,026 -0.27(-1.76%)
Feb 08, 2011 15.24 15.30 15.01 15.13 276,473 -0.07(-0.45%)
Feb 07, 2011 15.02 15.34 14.92 15.20 765,735 +0.26(+1.71%)
Feb 04, 2011 15.13 15.24 14.52 14.94 1,013,097 -1.00(-6.30%)
Feb 03, 2011 15.67 16.24 15.50 15.95 596,436 +0.23(+1.44%)
Feb 02, 2011 15.55 16.00 15.38 15.72 345,516 +0.10(+0.63%)
Feb 01, 2011 15.51 15.85 15.45 15.62 671,734 +0.42(+2.75%)
Jan 31, 2011 14.71 15.55 14.71 15.20 769,544 +0.63(+4.29%)
Jan 28, 2011 15.11 15.16 14.50 14.58 463,670 -0.53(-3.52%)
Jan 27, 2011 14.96 15.22 14.81 15.11 278,878 +0.19(+1.25%)
Jan 26, 2011 14.69 15.01 14.38 14.92 372,506 +0.33(+2.29%)
Jan 25, 2011 14.54 14.66 14.17 14.59 307,965 +0.04(+0.27%)
Jan 24, 2011 14.20 14.59 14.13 14.55 345,225 +0.43(+3.03%)
Jan 21, 2011 14.43 14.60 14.12 14.12 314,833 -0.22(-1.54%)
Jan 20, 2011 14.44 14.46 14.13 14.34 408,069 -0.17(-1.15%)
Jan 19, 2011 14.90 15.05 14.35 14.51 532,117 -0.33(-2.25%)
Jan 18, 2011 15.15 15.20 14.68 14.84 440,430 -0.12(-0.79%)
Jan 14, 2011 14.68 15.13 14.50 14.96 1,151,480 +0.44(+3.05%)
Jan 13, 2011 14.54 14.70 14.34 14.52 465,393 -0.07(-0.51%)
Jan 12, 2011 13.54 14.66 13.54 14.59 1,003,780 +1.15(+8.53%)
Jan 11, 2011 13.36 13.77 13.36 13.45 463,493 +0.14(+1.04%)
Jan 10, 2011 13.25 13.49 13.11 13.31 479,967 +0.07(+0.52%)
Jan 07, 2011 13.21 13.34 12.93 13.24 320,105 +0.13(+0.98%)
Jan 06, 2011 13.20 13.39 13.05 13.11 387,094 -0.11(-0.82%)
Jan 05, 2011 13.09 13.50 13.07 13.22 461,482 +0.05(+0.37%)
Jan 04, 2011 13.71 13.76 13.15 13.17 472,976 -0.45(-3.32%)
Jan 03, 2011 13.66 13.94 13.50 13.62 545,057 +0.20(+1.47%)
Dec 31, 2010 13.49 13.62 13.42 13.43 418,713 -0.08(-0.58%)
Dec 30, 2010 13.41 13.59 13.32 13.50 343,971 +0.12(+0.88%)
Dec 29, 2010 13.59 13.73 13.39 13.39 411,697 -0.10(-0.73%)
Dec 28, 2010 13.79 13.82 13.44 13.49 300,109 -0.26(-1.86%)
Dec 27, 2010 13.58 13.78 13.26 13.74 258,184 +0.07(+0.50%)
Dec 23, 2010 14.11 14.24 13.56 13.67 346,178 -0.36(-2.59%)
Dec 22, 2010 13.71 14.10 13.59 14.04 414,812 +0.35(+2.59%)
Dec 21, 2010 13.64 13.83 13.54 13.68 315,008 +0.07(+0.51%)
Dec 20, 2010 13.91 14.15 13.47 13.61 584,471 -0.16(-1.14%)
Dec 17, 2010 13.04 13.86 12.97 13.77 1,553,719 +1.16(+9.21%)
Dec 16, 2010 12.61 12.69 12.57 12.61 367,820 +0.08(+0.63%)
Dec 15, 2010 12.58 12.65 12.46 12.53 788,636 +0.00(+0.00%)
Dec 14, 2010 12.70 13.00 12.50 12.53 1,011,675 -0.07(-0.55%)
Dec 13, 2010 12.70 12.80 12.55 12.60 526,628 -0.08(-0.62%)
Dec 10, 2010 12.36 12.77 12.27 12.68 602,839 +0.42(+3.45%)
Dec 09, 2010 12.28 12.37 12.19 12.25 315,602 +0.02(+0.18%)
Dec 08, 2010 12.24 12.37 12.04 12.23 393,989 +0.11(+0.87%)
Dec 07, 2010 12.35 12.56 12.12 12.13 531,900 -0.06(-0.48%)
Dec 06, 2010 11.96 12.28 11.94 12.19 415,695 +0.15(+1.23%)
Dec 03, 2010 11.99 12.09 11.77 12.04 359,647 +0.00(+0.00%)
Dec 02, 2010 11.80 12.13 11.72 12.04 442,477 +0.33(+2.86%)
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.