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 (%)
May 31, 2013 18.38 18.49 18.08 18.08 294,254 -0.44(-2.39%)
May 30, 2013 18.26 18.67 18.26 18.52 217,045 +0.29(+1.56%)
May 29, 2013 18.17 18.49 18.04 18.24 185,939 -0.12(-0.64%)
May 28, 2013 18.03 18.55 18.02 18.36 227,585 +0.55(+3.10%)
May 24, 2013 17.68 17.89 17.46 17.81 0 -0.06(-0.33%)
May 23, 2013 17.95 18.22 17.78 17.87 0 -0.33(-1.84%)
May 22, 2013 18.64 19.19 18.01 18.20 0 -0.43(-2.32%)
May 21, 2013 18.54 18.92 18.50 18.63 0 +0.16(+0.85%)
May 20, 2013 17.87 18.80 17.80 18.48 0 +0.51(+2.85%)
May 17, 2013 17.82 18.00 17.76 17.96 0 +0.27(+1.50%)
May 16, 2013 17.71 18.06 17.60 17.70 348,738 -0.11(-0.61%)
May 15, 2013 17.38 18.15 17.38 17.81 0 +0.78(+4.57%)
May 13, 2013 17.54 17.64 16.49 17.03 0 -0.59(-3.35%)
May 10, 2013 17.50 17.70 17.49 17.62 0 +0.18(+1.02%)
May 09, 2013 17.43 17.61 17.36 17.44 0 -0.08(-0.45%)
May 08, 2013 17.53 17.60 17.35 17.52 0 -0.12(-0.67%)
May 07, 2013 17.66 17.71 17.46 17.64 0 +0.06(+0.34%)
May 06, 2013 17.45 17.71 17.38 17.58 0 +0.09(+0.51%)
May 03, 2013 17.43 17.58 17.13 17.49 0 +0.36(+2.13%)
May 02, 2013 16.83 17.16 16.63 17.13 0 +0.42(+2.53%)
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.