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 (%)
Apr 30, 2010 16.03 16.16 14.49 14.49 701,110 -1.46(-9.14%)
Apr 29, 2010 15.88 15.97 15.51 15.95 198,055 +0.16(+1.00%)
Apr 28, 2010 15.75 16.07 15.42 15.79 423,989 +0.13(+0.82%)
Apr 27, 2010 15.78 16.24 15.51 15.66 376,350 -0.16(-1.00%)
Apr 26, 2010 16.11 16.28 15.81 15.82 323,551 -0.34(-2.13%)
Apr 23, 2010 17.03 17.16 16.04 16.16 761,349 -0.99(-5.79%)
Apr 22, 2010 16.12 17.17 15.85 17.16 548,062 +0.90(+5.51%)
Apr 21, 2010 15.98 16.29 15.84 16.26 280,480 +0.27(+1.66%)
Apr 20, 2010 15.66 16.04 15.66 16.00 376,735 +0.44(+2.85%)
Apr 19, 2010 16.06 16.06 15.22 15.55 375,852 -0.50(-3.13%)
Apr 16, 2010 16.64 16.65 15.97 16.06 484,242 -0.61(-3.66%)
Apr 15, 2010 16.65 16.73 16.49 16.67 192,395 -0.05(-0.29%)
Apr 14, 2010 15.89 16.72 15.89 16.71 471,253 +1.05(+6.73%)
Apr 13, 2010 15.08 15.78 15.08 15.66 361,252 +0.57(+3.78%)
Apr 12, 2010 15.05 15.24 14.73 15.09 406,124 +0.05(+0.33%)
Apr 09, 2010 15.08 15.21 14.93 15.04 220,501 -0.05(-0.33%)
Apr 08, 2010 15.57 15.57 14.96 15.09 308,585 -0.59(-3.77%)
Apr 07, 2010 15.71 15.73 15.47 15.68 161,330 -0.10(-0.62%)
Apr 06, 2010 15.66 15.83 15.57 15.78 207,277 -0.02(-0.12%)
Apr 05, 2010 15.95 16.03 15.75 15.80 349,020 -0.15(-0.93%)
Apr 01, 2010 16.34 15.95 15.95 15.95 556,182 -0.35(-2.17%)
Mar 31, 2010 15.44 16.39 15.34 16.30 694,796 +0.80(+5.14%)
Mar 30, 2010 15.10 15.61 15.01 15.50 292,765 +0.40(+2.67%)
Mar 29, 2010 14.95 15.17 14.81 15.10 254,673 +0.24(+1.59%)
Mar 26, 2010 14.77 14.98 14.56 14.86 295,776 +0.21(+1.41%)
Mar 25, 2010 14.92 15.38 14.64 14.66 435,763 -0.05(-0.33%)
Mar 24, 2010 15.16 15.19 14.64 14.71 211,878 -0.57(-3.74%)
Mar 23, 2010 14.55 15.38 14.34 15.28 333,347 +0.76(+5.22%)
Mar 22, 2010 14.21 14.58 13.84 14.52 301,560 +0.18(+1.24%)
Mar 19, 2010 14.93 14.93 13.90 14.34 463,014 -0.51(-3.45%)
Mar 18, 2010 15.14 15.14 14.63 14.85 296,016 -0.29(-1.89%)
Mar 17, 2010 15.37 15.67 15.13 15.14 203,045 -0.18(-1.16%)
Mar 16, 2010 15.67 15.70 15.21 15.32 346,192 -0.23(-1.46%)
Mar 15, 2010 15.60 16.09 15.46 15.54 820,902 -0.56(-3.48%)
Mar 12, 2010 14.95 16.24 14.82 16.10 1,293,037 +1.24(+8.34%)
Mar 11, 2010 14.44 14.86 14.44 14.86 354,529 +0.31(+2.17%)
Mar 10, 2010 14.37 14.79 14.20 14.55 429,646 +0.22(+1.51%)
Mar 09, 2010 14.29 14.33 14.15 14.33 273,024 -0.08(-0.55%)
Mar 08, 2010 14.54 14.60 14.34 14.41 198,000 -0.06(-0.41%)
Mar 05, 2010 14.27 14.57 14.01 14.47 349,055 +0.21(+1.45%)
Mar 04, 2010 14.67 14.75 14.23 14.26 454,825 -0.33(-2.29%)
Mar 03, 2010 14.85 15.00 14.50 14.60 298,139 -0.22(-1.46%)
Mar 02, 2010 14.72 15.08 14.68 14.82 339,699 +0.20(+1.35%)
Mar 01, 2010 14.41 14.87 14.41 14.62 481,243 +0.32(+2.27%)
Feb 26, 2010 14.62 14.63 14.13 14.29 212,596 -0.32(-2.22%)
Feb 25, 2010 14.65 14.74 14.19 14.62 415,614 -0.30(-1.98%)
Feb 24, 2010 14.87 15.23 14.80 14.91 284,537 +0.14(+0.93%)
Feb 23, 2010 15.25 15.35 14.56 14.78 317,843 -0.45(-2.97%)
Feb 22, 2010 15.28 15.44 15.19 15.23 470,024 +0.05(+0.32%)
Feb 19, 2010 15.26 15.31 15.06 15.18 464,931 -0.08(-0.52%)
Feb 18, 2010 15.17 15.30 14.91 15.26 403,964 +0.00(+0.00%)
Feb 17, 2010 15.50 15.50 15.03 15.26 409,806 -0.15(-0.96%)
Feb 16, 2010 15.64 15.74 14.80 15.41 1,455,108 +1.38(+9.82%)
Feb 12, 2010 13.44 14.03 14.03 14.03 387,448 +0.40(+2.96%)
Feb 11, 2010 13.31 13.76 13.13 13.62 271,848 +0.31(+2.29%)
Feb 10, 2010 13.22 13.38 13.12 13.32 244,835 +0.08(+0.60%)
Feb 09, 2010 13.29 13.56 12.97 13.24 318,483 +0.16(+1.20%)
Feb 08, 2010 13.19 13.36 13.00 13.08 172,407 -0.13(-0.97%)
Feb 05, 2010 13.15 13.28 12.85 13.21 311,291 +0.06(+0.45%)
Feb 04, 2010 13.55 13.66 12.85 13.15 409,155 -0.41(-3.05%)
Feb 03, 2010 13.62 13.99 13.29 13.56 338,589 -0.17(-1.22%)
Feb 02, 2010 13.09 13.83 13.00 13.73 508,369 +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.