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 (%)
May 24, 2011 14.40 14.59 14.18 14.18 462,207 -0.22(-1.50%)
May 23, 2011 14.19 14.44 14.08 14.40 412,039 +0.03(+0.21%)
May 20, 2011 14.35 14.60 14.35 14.37 331,865 -0.05(-0.38%)
May 19, 2011 14.72 14.81 14.36 14.43 425,719 -0.26(-1.78%)
May 18, 2011 14.17 14.74 14.17 14.69 453,003 +0.57(+4.04%)
May 17, 2011 13.99 14.17 13.88 14.12 497,773 -0.03(-0.21%)
May 16, 2011 14.25 14.31 13.86 14.14 450,868 -0.22(-1.54%)
May 13, 2011 14.75 14.80 14.31 14.37 370,916 -0.35(-2.37%)
May 12, 2011 14.49 14.90 14.38 14.72 605,450 +0.14(+0.95%)
May 11, 2011 15.12 15.19 14.52 14.58 469,462 -0.57(-3.77%)
May 10, 2011 14.87 15.26 14.76 15.15 511,105 +0.41(+2.81%)
May 09, 2011 14.52 15.02 14.29 14.74 471,503 +0.21(+1.42%)
May 06, 2011 14.75 14.85 14.46 14.53 339,340 -0.02(-0.14%)
May 05, 2011 14.31 14.69 14.18 14.55 960,048 +0.16(+1.09%)
May 04, 2011 14.68 14.93 14.36 14.39 860,685 -0.23(-1.55%)
May 03, 2011 14.92 15.32 14.50 14.62 3,072,401 +1.32(+9.92%)
May 02, 2011 13.45 14.01 13.27 13.30 1,016,118 -0.63(-4.52%)
Apr 29, 2011 13.99 14.19 13.92 13.93 360,320 -0.06(-0.42%)
Apr 28, 2011 14.25 14.29 13.89 13.99 252,227 -0.31(-2.20%)
Apr 27, 2011 14.34 14.44 14.07 14.30 231,528 -0.01(-0.07%)
Apr 26, 2011 14.01 14.43 13.88 14.31 210,658 +0.41(+2.98%)
Apr 25, 2011 14.30 14.40 13.84 13.90 229,400 -0.29(-2.01%)
Apr 21, 2011 14.15 14.30 14.06 14.18 270,286 +0.13(+0.95%)
Apr 20, 2011 13.71 14.07 13.68 14.05 505,230 +0.60(+4.43%)
Apr 19, 2011 13.63 13.63 13.26 13.46 397,850 -0.11(-0.80%)
Apr 18, 2011 13.78 13.84 13.32 13.56 631,416 -0.38(-2.75%)
Apr 15, 2011 14.09 14.12 13.80 13.95 350,186 -0.21(-1.46%)
Apr 14, 2011 13.99 14.26 13.81 14.15 454,381 +0.03(+0.21%)
Apr 13, 2011 14.57 14.60 14.07 14.12 523,285 -0.29(-1.98%)
Apr 12, 2011 14.58 14.63 14.36 14.41 299,809 -0.25(-1.68%)
Apr 11, 2011 14.96 15.12 14.63 14.66 503,136 -0.29(-1.91%)
Apr 08, 2011 15.39 15.53 14.86 14.94 389,853 -0.46(-3.00%)
Apr 07, 2011 15.75 15.75 15.27 15.40 349,622 -0.48(-3.04%)
Apr 06, 2011 16.00 16.22 15.88 15.89 308,798 -0.08(-0.49%)
Apr 05, 2011 15.75 16.19 15.75 15.97 356,471 +0.21(+1.31%)
Apr 04, 2011 16.02 16.02 15.75 15.76 406,893 -0.09(-0.56%)
Apr 01, 2011 16.14 16.20 15.84 15.85 261,108 -0.25(-1.53%)
Mar 31, 2011 16.00 16.19 15.88 16.09 460,678 +0.12(+0.74%)
Mar 30, 2011 15.97 16.01 15.78 15.98 226,764 +0.14(+0.87%)
Mar 29, 2011 15.77 15.86 15.57 15.84 308,414 +0.12(+0.75%)
Mar 28, 2011 15.84 16.09 15.69 15.72 375,821 -0.09(-0.56%)
Mar 25, 2011 15.86 16.13 15.63 15.81 279,591 +0.05(+0.31%)
Mar 24, 2011 15.19 15.88 15.05 15.76 488,754 +0.71(+4.71%)
Mar 23, 2011 15.12 15.21 14.81 15.05 393,562 -0.07(-0.46%)
Mar 22, 2011 15.19 15.26 14.97 15.12 250,309 +0.02(+0.13%)
Mar 21, 2011 15.23 15.35 14.84 15.10 313,853 +0.25(+1.66%)
Mar 18, 2011 14.96 15.04 14.77 14.85 457,640 +0.06(+0.40%)
Mar 17, 2011 15.21 15.25 14.64 14.79 461,593 -0.07(-0.46%)
Mar 16, 2011 15.05 15.32 14.82 14.86 623,257 -0.29(-1.88%)
Mar 15, 2011 14.84 15.24 14.40 15.15 921,298 -0.15(-0.97%)
Mar 14, 2011 15.09 15.53 14.67 15.30 477,816 +0.03(+0.19%)
Mar 11, 2011 14.91 15.43 14.62 15.27 589,082 +0.16(+1.04%)
Mar 10, 2011 15.47 15.63 14.96 15.11 599,931 -0.53(-3.40%)
Mar 09, 2011 16.07 16.08 15.55 15.64 423,880 -0.50(-3.11%)
Mar 08, 2011 16.26 16.52 15.86 16.14 618,967 -0.19(-1.15%)
Mar 07, 2011 16.61 16.70 15.55 16.33 1,079,713 -0.24(-1.43%)
Mar 04, 2011 16.62 16.73 16.40 16.57 831,431 +0.09(+0.54%)
Mar 03, 2011 16.09 16.63 16.03 16.48 1,020,260 +0.52(+3.27%)
Mar 02, 2011 15.56 16.09 15.50 15.96 514,655 +0.35(+2.27%)
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.