Skip to main content

Advanced Energy (NQ: AEIS )

102.68 +0.66 (+0.65%)
Streaming Delayed Price Updated: 12:06 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%)
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.