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 31, 2012 13.39 13.61 13.20 13.44 461,377 +0.05(+0.37%)
May 30, 2012 13.36 13.52 13.16 13.39 518,997 -0.16(-1.16%)
May 29, 2012 13.56 13.73 13.35 13.55 464,241 +0.07(+0.51%)
May 25, 2012 13.41 13.62 13.37 13.48 413,525 +0.03(+0.22%)
May 24, 2012 13.48 13.59 13.26 13.45 334,119 +0.02(+0.15%)
May 23, 2012 12.97 13.46 12.85 13.43 287,497 +0.32(+2.48%)
May 22, 2012 13.17 13.33 13.03 13.10 283,269 -0.05(-0.37%)
May 21, 2012 12.79 13.19 12.66 13.15 373,529 +0.36(+2.85%)
May 18, 2012 12.81 13.06 12.76 12.79 689,075 -0.08(-0.61%)
May 17, 2012 13.11 13.23 12.82 12.87 389,407 -0.27(-2.02%)
May 16, 2012 13.28 13.43 13.05 13.13 353,982 -0.08(-0.60%)
May 15, 2012 12.97 13.47 12.97 13.21 455,037 -0.06(-0.45%)
May 14, 2012 12.96 13.41 12.92 13.27 512,428 +0.11(+0.82%)
May 11, 2012 12.87 13.33 12.87 13.16 288,259 +0.13(+0.98%)
May 10, 2012 13.14 13.16 12.87 13.03 436,625 -0.01(-0.08%)
May 09, 2012 12.88 13.34 12.82 13.04 464,515 -0.02(-0.15%)
May 08, 2012 12.63 13.14 12.61 13.06 338,517 +0.30(+2.31%)
May 07, 2012 12.71 12.92 12.58 12.77 385,347 -0.02(-0.15%)
May 04, 2012 12.86 13.03 12.77 12.79 281,196 -0.19(-1.44%)
May 03, 2012 13.30 13.30 12.93 12.97 368,290 -0.32(-2.37%)
May 02, 2012 13.11 13.34 12.84 13.29 549,469 +0.12(+0.90%)
May 01, 2012 12.60 14.30 12.26 13.17 1,837,838 +1.42(+12.06%)
Apr 30, 2012 11.99 12.03 11.71 11.75 441,162 -0.29(-2.37%)
Apr 27, 2012 12.08 12.17 11.87 12.04 266,728 -0.02(-0.16%)
Apr 26, 2012 11.87 12.07 11.84 12.06 224,901 +0.16(+1.32%)
Apr 25, 2012 11.91 12.18 11.79 11.90 271,086 +0.16(+1.34%)
Apr 24, 2012 11.56 11.89 11.52 11.74 281,192 +0.21(+1.79%)
Apr 23, 2012 11.59 11.78 11.28 11.54 350,905 -0.30(-2.50%)
Apr 20, 2012 12.16 12.16 11.81 11.83 230,177 -0.02(-0.17%)
Apr 19, 2012 12.01 12.09 11.80 11.85 258,153 -0.19(-1.55%)
Apr 18, 2012 12.14 12.17 11.95 12.04 145,406 -0.22(-1.77%)
Apr 17, 2012 12.10 12.38 12.10 12.26 192,468 +0.28(+2.30%)
Apr 16, 2012 12.06 12.15 11.81 11.98 183,475 +0.03(+0.25%)
Apr 13, 2012 12.17 12.27 11.95 11.95 168,013 -0.28(-2.25%)
Apr 12, 2012 12.08 12.33 12.02 12.23 403,439 +0.16(+1.31%)
Apr 11, 2012 11.91 12.07 11.89 12.07 246,024 +0.31(+2.68%)
Apr 10, 2012 11.93 11.98 11.71 11.75 405,937 -0.19(-1.57%)
Apr 09, 2012 11.98 12.06 11.73 11.94 368,625 -0.34(-2.80%)
Apr 05, 2012 12.23 12.37 12.19 12.29 431,297 -0.03(-0.24%)
Apr 04, 2012 12.30 12.38 12.17 12.31 447,656 -0.15(-1.19%)
Apr 03, 2012 12.80 12.86 12.35 12.46 650,471 -0.33(-2.62%)
Apr 02, 2012 12.88 12.93 12.62 12.80 474,190 -0.12(-0.91%)
Mar 30, 2012 12.93 13.10 12.72 12.92 468,710 +0.12(+0.92%)
Mar 29, 2012 12.86 13.05 12.77 12.80 581,920 -0.25(-1.89%)
Mar 28, 2012 13.16 13.28 13.04 13.04 647,138 -0.15(-1.12%)
Mar 27, 2012 13.07 13.27 12.90 13.19 281,545 +0.09(+0.68%)
Mar 26, 2012 13.16 13.16 12.92 13.10 325,224 +0.08(+0.60%)
Mar 23, 2012 12.84 13.04 12.64 13.02 255,563 +0.18(+1.38%)
Mar 22, 2012 12.69 12.97 12.61 12.85 388,606 -0.03(-0.23%)
Mar 21, 2012 12.93 12.99 12.73 12.88 242,531 +0.00(+0.00%)
Mar 20, 2012 12.89 13.01 12.78 12.88 240,990 -0.13(-0.98%)
Mar 19, 2012 12.72 13.04 12.62 13.00 572,350 +0.21(+1.62%)
Mar 16, 2012 12.78 12.85 12.63 12.80 1,189,136 +0.07(+0.54%)
Mar 15, 2012 12.43 12.73 12.43 12.73 434,608 +0.32(+2.62%)
Mar 14, 2012 12.69 12.94 12.22 12.40 600,756 -0.30(-2.33%)
Mar 13, 2012 12.14 12.71 12.01 12.70 898,209 +0.72(+6.00%)
Mar 12, 2012 12.14 12.14 11.79 11.98 462,764 -0.09(-0.73%)
Mar 09, 2012 12.06 12.20 11.92 12.07 338,166 +0.07(+0.57%)
Mar 08, 2012 11.94 12.08 11.79 12.00 367,205 +0.20(+1.67%)
Mar 07, 2012 11.42 11.84 11.37 11.80 417,022 +0.48(+4.26%)
Mar 06, 2012 11.27 11.50 11.20 11.32 300,825 -0.11(-0.95%)
Mar 05, 2012 11.62 11.63 11.25 11.43 348,821 -0.25(-2.11%)
Mar 02, 2012 11.76 11.94 11.58 11.67 357,352 -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.