Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.41 13.64 13.22 13.46 460,537 +0.05(+0.37%)
May 30, 2012 13.38 13.54 13.19 13.41 518,053 -0.16(-1.16%)
May 29, 2012 13.58 13.76 13.37 13.57 463,396 +0.07(+0.51%)
May 25, 2012 13.43 13.65 13.39 13.50 412,772 +0.03(+0.22%)
May 24, 2012 13.50 13.62 13.28 13.47 333,511 +0.02(+0.15%)
May 23, 2012 13.00 13.48 12.87 13.45 286,974 +0.33(+2.48%)
May 22, 2012 13.20 13.35 13.06 13.13 282,754 -0.05(-0.37%)
May 21, 2012 12.81 13.21 12.68 13.18 372,850 +0.36(+2.85%)
May 18, 2012 12.83 13.09 12.78 12.81 687,821 -0.08(-0.61%)
May 17, 2012 13.14 13.25 12.84 12.89 388,699 -0.27(-2.02%)
May 16, 2012 13.30 13.45 13.08 13.16 353,338 -0.08(-0.60%)
May 15, 2012 13.00 13.49 13.00 13.23 454,209 -0.06(-0.45%)
May 14, 2012 12.99 13.43 12.94 13.29 511,495 +0.11(+0.82%)
May 11, 2012 12.89 13.35 12.89 13.19 287,735 +0.13(+0.98%)
May 10, 2012 13.17 13.19 12.89 13.06 435,831 -0.01(-0.07%)
May 09, 2012 12.90 13.36 12.84 13.07 463,669 -0.02(-0.15%)
May 08, 2012 12.65 13.16 12.63 13.09 337,901 +0.30(+2.31%)
May 07, 2012 12.73 12.94 12.60 12.79 384,646 -0.02(-0.15%)
May 04, 2012 12.88 13.06 12.79 12.81 280,684 -0.19(-1.44%)
May 03, 2012 13.32 13.32 12.95 13.00 367,619 -0.32(-2.37%)
May 02, 2012 13.14 13.36 12.86 13.31 548,469 +0.12(+0.90%)
May 01, 2012 12.62 14.33 12.28 13.20 1,834,494 +1.42(+12.06%)
Apr 30, 2012 12.01 12.05 11.74 11.78 440,359 -0.29(-2.37%)
Apr 27, 2012 12.10 12.19 11.89 12.06 266,243 -0.02(-0.16%)
Apr 26, 2012 11.89 12.09 11.86 12.08 224,492 +0.16(+1.32%)
Apr 25, 2012 11.93 12.20 11.81 11.92 270,593 +0.16(+1.34%)
Apr 24, 2012 11.58 11.91 11.54 11.77 280,680 +0.21(+1.79%)
Apr 23, 2012 11.61 11.80 11.30 11.56 350,267 -0.30(-2.50%)
Apr 20, 2012 12.18 12.18 11.83 11.85 229,758 -0.02(-0.17%)
Apr 19, 2012 12.03 12.11 11.82 11.87 257,683 -0.19(-1.55%)
Apr 18, 2012 12.16 12.19 11.97 12.06 145,142 -0.22(-1.77%)
Apr 17, 2012 12.12 12.41 12.12 12.28 192,118 +0.28(+2.30%)
Apr 16, 2012 12.08 12.17 11.83 12.00 183,141 +0.03(+0.25%)
Apr 13, 2012 12.19 12.29 11.97 11.97 167,707 -0.28(-2.25%)
Apr 12, 2012 12.10 12.36 12.04 12.25 402,705 +0.16(+1.31%)
Apr 11, 2012 11.93 12.09 11.91 12.09 245,576 +0.32(+2.68%)
Apr 10, 2012 11.95 12.00 11.74 11.78 405,198 -0.19(-1.57%)
Apr 09, 2012 12.00 12.08 11.76 11.96 367,954 -0.35(-2.80%)
Apr 05, 2012 12.25 12.40 12.21 12.31 430,512 -0.03(-0.24%)
Apr 04, 2012 12.33 12.41 12.19 12.34 446,842 -0.15(-1.18%)
Apr 03, 2012 12.82 12.88 12.38 12.49 649,288 -0.34(-2.62%)
Apr 02, 2012 12.90 12.96 12.64 12.82 473,327 -0.12(-0.91%)
Mar 30, 2012 12.95 13.13 12.74 12.94 467,857 +0.12(+0.92%)
Mar 29, 2012 12.88 13.08 12.79 12.82 580,861 -0.25(-1.89%)
Mar 28, 2012 13.19 13.31 13.07 13.07 645,961 -0.15(-1.12%)
Mar 27, 2012 13.10 13.29 12.92 13.21 281,033 +0.09(+0.68%)
Mar 26, 2012 13.19 13.19 12.94 13.13 324,632 +0.08(+0.60%)
Mar 23, 2012 12.86 13.07 12.66 13.05 255,098 +0.18(+1.38%)
Mar 22, 2012 12.71 13.00 12.63 12.87 387,898 -0.03(-0.23%)
Mar 21, 2012 12.95 13.02 12.75 12.90 242,090 +0.00(+0.00%)
Mar 20, 2012 12.91 13.04 12.80 12.90 240,552 -0.13(-0.98%)
Mar 19, 2012 12.74 13.07 12.64 13.03 571,308 +0.21(+1.62%)
Mar 16, 2012 12.80 12.87 12.65 12.82 1,186,972 +0.07(+0.54%)
Mar 15, 2012 12.46 12.75 12.46 12.75 433,817 +0.33(+2.62%)
Mar 14, 2012 12.71 12.97 12.24 12.43 599,663 -0.30(-2.33%)
Mar 13, 2012 12.16 12.73 12.03 12.72 896,574 +0.72(+6.00%)
Mar 12, 2012 12.16 12.16 11.81 12.00 461,922 -0.09(-0.73%)
Mar 09, 2012 12.08 12.22 11.94 12.09 337,551 +0.07(+0.57%)
Mar 08, 2012 11.96 12.11 11.81 12.02 366,536 +0.20(+1.67%)
Mar 07, 2012 11.44 11.86 11.39 11.82 416,263 +0.48(+4.26%)
Mar 06, 2012 11.29 11.52 11.22 11.34 300,278 -0.11(-0.95%)
Mar 05, 2012 11.64 11.65 11.27 11.45 348,186 -0.25(-2.11%)
Mar 02, 2012 11.78 11.96 11.60 11.70 356,701 -0.16(-1.33%)
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.