Skip to main content

Advanced Energy (NQ: AEIS )

101.49 -0.53 (-0.52%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.06 16.19 14.52 14.52 699,834 -1.46(-9.14%)
Apr 29, 2010 15.91 16.00 15.54 15.98 197,695 +0.16(+1.00%)
Apr 28, 2010 15.78 16.09 15.44 15.82 423,217 +0.13(+0.82%)
Apr 27, 2010 15.81 16.27 15.54 15.69 375,665 -0.16(-1.00%)
Apr 26, 2010 16.14 16.31 15.84 15.85 322,962 -0.35(-2.13%)
Apr 23, 2010 17.06 17.19 16.06 16.19 759,964 -1.00(-5.79%)
Apr 22, 2010 16.15 17.20 15.88 17.19 547,064 +0.90(+5.51%)
Apr 21, 2010 16.01 16.32 15.87 16.29 279,969 +0.27(+1.66%)
Apr 20, 2010 15.69 16.06 15.69 16.03 376,050 +0.44(+2.85%)
Apr 19, 2010 16.08 16.08 15.25 15.58 375,168 -0.50(-3.13%)
Apr 16, 2010 16.67 16.68 16.00 16.08 483,360 -0.61(-3.66%)
Apr 15, 2010 16.68 16.77 16.52 16.70 192,045 -0.05(-0.29%)
Apr 14, 2010 15.92 16.76 15.92 16.75 470,395 +1.06(+6.73%)
Apr 13, 2010 15.11 15.81 15.11 15.69 360,594 +0.57(+3.78%)
Apr 12, 2010 15.08 15.27 14.75 15.12 405,385 +0.05(+0.33%)
Apr 09, 2010 15.11 15.24 14.95 15.07 220,099 -0.05(-0.33%)
Apr 08, 2010 15.60 15.60 14.99 15.12 308,023 -0.59(-3.77%)
Apr 07, 2010 15.74 15.76 15.50 15.71 161,036 -0.10(-0.62%)
Apr 06, 2010 15.69 15.86 15.60 15.81 206,900 -0.02(-0.13%)
Apr 05, 2010 15.98 16.06 15.78 15.83 348,385 -0.15(-0.93%)
Apr 01, 2010 16.37 15.98 15.98 15.98 555,169 -0.35(-2.17%)
Mar 31, 2010 15.46 16.42 15.36 16.33 693,532 +0.80(+5.14%)
Mar 30, 2010 15.13 15.64 15.04 15.53 292,232 +0.40(+2.67%)
Mar 29, 2010 14.98 15.20 14.83 15.13 254,209 +0.24(+1.59%)
Mar 26, 2010 14.79 15.01 14.59 14.89 295,237 +0.21(+1.41%)
Mar 25, 2010 14.95 15.40 14.66 14.68 434,970 -0.05(-0.33%)
Mar 24, 2010 15.19 15.22 14.66 14.73 211,492 -0.57(-3.74%)
Mar 23, 2010 14.58 15.40 14.37 15.31 332,740 +0.76(+5.22%)
Mar 22, 2010 14.24 14.61 13.87 14.55 301,011 +0.18(+1.24%)
Mar 19, 2010 14.96 14.96 13.92 14.37 462,172 -0.51(-3.45%)
Mar 18, 2010 15.17 15.17 14.65 14.88 295,478 -0.29(-1.89%)
Mar 17, 2010 15.39 15.70 15.16 15.17 202,676 -0.18(-1.16%)
Mar 16, 2010 15.70 15.73 15.24 15.35 345,562 -0.23(-1.46%)
Mar 15, 2010 15.63 16.12 15.49 15.57 819,408 -0.56(-3.48%)
Mar 12, 2010 14.98 16.27 14.84 16.13 1,290,684 +1.24(+8.34%)
Mar 11, 2010 14.47 14.89 14.47 14.89 353,884 +0.32(+2.17%)
Mar 10, 2010 14.40 14.81 14.23 14.58 428,864 +0.22(+1.51%)
Mar 09, 2010 14.32 14.36 14.17 14.36 272,528 -0.08(-0.55%)
Mar 08, 2010 14.57 14.63 14.37 14.44 197,640 -0.06(-0.41%)
Mar 05, 2010 14.30 14.60 14.03 14.50 348,420 +0.21(+1.45%)
Mar 04, 2010 14.69 14.77 14.26 14.29 453,998 -0.34(-2.29%)
Mar 03, 2010 14.88 15.03 14.53 14.63 297,597 -0.22(-1.46%)
Mar 02, 2010 14.74 15.11 14.70 14.84 339,081 +0.20(+1.35%)
Mar 01, 2010 14.44 14.90 14.44 14.64 480,367 +0.33(+2.27%)
Feb 26, 2010 14.64 14.65 14.15 14.32 212,209 -0.33(-2.22%)
Feb 25, 2010 14.67 14.76 14.22 14.64 414,858 -0.30(-1.98%)
Feb 24, 2010 14.90 15.26 14.83 14.94 284,019 +0.14(+0.93%)
Feb 23, 2010 15.28 15.37 14.59 14.80 317,265 -0.45(-2.97%)
Feb 22, 2010 15.31 15.47 15.22 15.26 469,168 +0.05(+0.32%)
Feb 19, 2010 15.29 15.34 15.09 15.21 464,085 -0.08(-0.52%)
Feb 18, 2010 15.20 15.33 14.94 15.29 403,229 +0.00(+0.00%)
Feb 17, 2010 15.53 15.53 15.06 15.29 409,060 -0.15(-0.96%)
Feb 16, 2010 15.67 15.77 14.82 15.43 1,452,460 +1.38(+9.82%)
Feb 12, 2010 13.46 14.05 14.05 14.05 386,742 +0.40(+2.96%)
Feb 11, 2010 13.33 13.79 13.16 13.65 271,353 +0.31(+2.29%)
Feb 10, 2010 13.24 13.40 13.15 13.34 244,390 +0.08(+0.59%)
Feb 09, 2010 13.31 13.58 13.00 13.26 317,903 +0.16(+1.20%)
Feb 08, 2010 13.21 13.39 13.03 13.11 172,093 -0.13(-0.97%)
Feb 05, 2010 13.18 13.31 12.87 13.23 310,724 +0.06(+0.45%)
Feb 04, 2010 13.57 13.69 12.87 13.18 408,411 -0.41(-3.05%)
Feb 03, 2010 13.65 14.01 13.31 13.59 337,973 -0.17(-1.22%)
Feb 02, 2010 13.12 13.86 13.03 13.76 507,444 +0.47(+3.56%)
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.