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 (%)
Mar 31, 2010 15.43 16.39 15.34 16.30 694,848 +0.80(+5.14%)
Mar 30, 2010 15.10 15.61 15.01 15.50 292,787 +0.40(+2.67%)
Mar 29, 2010 14.95 15.17 14.80 15.10 254,692 +0.24(+1.59%)
Mar 26, 2010 14.76 14.98 14.56 14.86 295,798 +0.21(+1.41%)
Mar 25, 2010 14.92 15.38 14.64 14.66 435,795 -0.05(-0.33%)
Mar 24, 2010 15.16 15.19 14.64 14.71 211,894 -0.57(-3.74%)
Mar 23, 2010 14.55 15.38 14.34 15.28 333,372 +0.76(+5.22%)
Mar 22, 2010 14.21 14.58 13.84 14.52 301,582 +0.18(+1.24%)
Mar 19, 2010 14.93 14.93 13.90 14.34 463,049 -0.51(-3.45%)
Mar 18, 2010 15.14 15.14 14.63 14.85 296,039 -0.29(-1.89%)
Mar 17, 2010 15.37 15.67 15.13 15.14 203,060 -0.18(-1.16%)
Mar 16, 2010 15.67 15.70 15.21 15.32 346,218 -0.23(-1.46%)
Mar 15, 2010 15.60 16.09 15.46 15.54 820,963 -0.56(-3.48%)
Mar 12, 2010 14.95 16.24 14.82 16.10 1,293,134 +1.24(+8.34%)
Mar 11, 2010 14.44 14.86 14.44 14.86 354,555 +0.32(+2.17%)
Mar 10, 2010 14.37 14.78 14.20 14.55 429,679 +0.22(+1.51%)
Mar 09, 2010 14.29 14.33 14.14 14.33 273,045 -0.08(-0.55%)
Mar 08, 2010 14.54 14.60 14.34 14.41 198,015 -0.06(-0.41%)
Mar 05, 2010 14.27 14.57 14.01 14.47 349,081 +0.21(+1.45%)
Mar 04, 2010 14.67 14.75 14.23 14.26 454,859 -0.33(-2.29%)
Mar 03, 2010 14.85 15.00 14.50 14.60 298,162 -0.22(-1.46%)
Mar 02, 2010 14.72 15.08 14.68 14.81 339,725 +0.20(+1.35%)
Mar 01, 2010 14.41 14.87 14.41 14.62 481,279 +0.32(+2.27%)
Feb 26, 2010 14.62 14.63 14.12 14.29 212,612 -0.32(-2.22%)
Feb 25, 2010 14.65 14.74 14.19 14.62 415,645 -0.30(-1.98%)
Feb 24, 2010 14.87 15.23 14.80 14.91 284,558 +0.14(+0.93%)
Feb 23, 2010 15.25 15.35 14.56 14.77 317,867 -0.45(-2.97%)
Feb 22, 2010 15.28 15.44 15.19 15.23 470,059 +0.05(+0.32%)
Feb 19, 2010 15.26 15.31 15.06 15.18 464,966 -0.08(-0.52%)
Feb 18, 2010 15.17 15.30 14.91 15.26 403,995 +0.00(+0.00%)
Feb 17, 2010 15.50 15.50 15.03 15.26 409,836 -0.15(-0.96%)
Feb 16, 2010 15.64 15.74 14.79 15.40 1,455,217 +1.38(+9.82%)
Feb 12, 2010 13.44 14.03 14.03 14.03 387,477 +0.40(+2.96%)
Feb 11, 2010 13.31 13.76 13.13 13.62 271,868 +0.31(+2.29%)
Feb 10, 2010 13.22 13.38 13.12 13.32 244,854 +0.08(+0.59%)
Feb 09, 2010 13.29 13.55 12.97 13.24 318,507 +0.16(+1.20%)
Feb 08, 2010 13.19 13.36 13.00 13.08 172,420 -0.13(-0.97%)
Feb 05, 2010 13.15 13.28 12.85 13.21 311,314 +0.06(+0.45%)
Feb 04, 2010 13.54 13.66 12.85 13.15 409,186 -0.41(-3.05%)
Feb 03, 2010 13.62 13.99 13.29 13.56 338,614 -0.17(-1.22%)
Feb 02, 2010 13.09 13.83 13.00 13.73 508,407 +0.47(+3.56%)
Feb 01, 2010 12.95 13.27 12.76 13.26 353,104 +0.34(+2.67%)
Jan 29, 2010 13.37 13.63 12.78 12.91 585,617 -0.41(-3.10%)
Jan 28, 2010 14.05 14.06 13.11 13.33 719,430 -0.73(-5.18%)
Jan 27, 2010 14.19 14.66 13.84 14.06 315,397 -0.19(-1.31%)
Jan 26, 2010 14.38 14.70 14.13 14.24 303,966 -0.27(-1.83%)
Jan 25, 2010 14.54 14.60 14.16 14.51 379,416 +0.04(+0.27%)
Jan 22, 2010 14.75 15.06 13.88 14.47 909,736 -0.91(-5.89%)
Jan 21, 2010 15.38 15.69 14.96 15.38 451,148 +0.00(+0.00%)
Jan 20, 2010 15.50 15.50 15.22 15.38 324,012 -0.25(-1.58%)
Jan 19, 2010 15.44 15.76 15.37 15.62 558,884 +0.17(+1.08%)
Jan 15, 2010 16.09 15.45 15.45 15.45 468,040 -0.56(-3.50%)
Jan 14, 2010 15.80 16.08 15.70 16.01 502,934 +0.14(+0.87%)
Jan 13, 2010 15.93 16.02 15.75 15.88 624,485 -0.03(-0.19%)
Jan 12, 2010 15.85 16.06 15.68 15.91 473,738 +0.03(+0.19%)
Jan 11, 2010 16.14 16.32 15.78 15.88 637,778 -0.22(-1.35%)
Jan 08, 2010 16.00 16.28 15.86 16.09 536,018 +0.12(+0.74%)
Jan 07, 2010 16.41 16.47 15.76 15.98 714,083 -0.42(-2.58%)
Jan 06, 2010 15.48 16.56 15.48 16.40 690,714 +0.89(+5.71%)
Jan 05, 2010 15.37 15.57 15.19 15.51 380,343 +0.19(+1.22%)
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.