Advanced Energy (NQ: AEIS )

102.58 USD +0.94 (+0.92%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.60 13.83 13.41 13.65 454,175 +0.05(+0.37%)
May 30, 2012 13.57 13.73 13.37 13.60 510,896 -0.16(-1.16%)
May 29, 2012 13.77 13.95 13.56 13.76 456,995 +0.07(+0.51%)
May 25, 2012 13.62 13.84 13.58 13.69 407,070 +0.03(+0.22%)
May 24, 2012 13.69 13.81 13.47 13.66 328,904 +0.02(+0.15%)
May 23, 2012 13.18 13.67 13.05 13.64 283,010 +0.33(+2.48%)
May 22, 2012 13.38 13.54 13.24 13.31 278,848 -0.05(-0.37%)
May 21, 2012 12.99 13.40 12.86 13.36 367,699 +0.37(+2.85%)
May 18, 2012 13.01 13.27 12.96 12.99 678,319 -0.08(-0.61%)
May 17, 2012 13.32 13.44 13.02 13.07 383,329 -0.27(-2.02%)
May 16, 2012 13.49 13.64 13.26 13.34 348,457 -0.08(-0.60%)
May 15, 2012 13.18 13.68 13.18 13.42 447,934 -0.06(-0.45%)
May 14, 2012 13.17 13.62 13.12 13.48 504,429 +0.11(+0.82%)
May 11, 2012 13.07 13.54 13.07 13.37 283,760 +0.13(+0.98%)
May 10, 2012 13.35 13.37 13.07 13.24 429,810 -0.01(-0.08%)
May 09, 2012 13.08 13.55 13.02 13.25 457,264 -0.02(-0.15%)
May 08, 2012 12.83 13.35 12.81 13.27 333,233 +0.30(+2.31%)
May 07, 2012 12.91 13.12 12.78 12.97 379,332 -0.02(-0.15%)
May 04, 2012 13.06 13.24 12.97 12.99 276,807 -0.19(-1.44%)
May 03, 2012 13.51 13.51 13.13 13.18 362,541 -0.32(-2.37%)
May 02, 2012 13.32 13.55 13.04 13.50 540,892 +0.12(+0.90%)
May 01, 2012 12.80 14.53 12.45 13.38 1,809,150 +1.44(+12.06%)
Apr 30, 2012 12.18 12.22 11.90 11.94 434,276 -0.29(-2.37%)
Apr 27, 2012 12.27 12.36 12.06 12.23 262,565 -0.02(-0.16%)
Apr 26, 2012 12.06 12.26 12.03 12.25 221,391 +0.16(+1.32%)
Apr 25, 2012 12.10 12.37 11.98 12.09 266,855 +0.16(+1.34%)
Apr 24, 2012 11.74 12.08 11.70 11.93 276,803 +0.21(+1.79%)
Apr 23, 2012 11.77 11.96 11.46 11.72 345,428 -0.30(-2.50%)
Apr 20, 2012 12.35 12.35 12.00 12.02 226,584 -0.02(-0.17%)
Apr 19, 2012 12.20 12.28 11.99 12.04 254,124 -0.19(-1.55%)
Apr 18, 2012 12.33 12.36 12.14 12.23 143,137 -0.22(-1.77%)
Apr 17, 2012 12.29 12.58 12.29 12.45 189,464 +0.28(+2.30%)
Apr 16, 2012 12.25 12.34 12.00 12.17 180,611 +0.03(+0.25%)
Apr 13, 2012 12.36 12.46 12.14 12.14 165,391 -0.28(-2.25%)
Apr 12, 2012 12.27 12.53 12.21 12.42 397,142 +0.16(+1.31%)
Apr 11, 2012 12.10 12.26 12.08 12.26 242,184 +0.32(+2.68%)
Apr 10, 2012 12.12 12.17 11.90 11.94 399,601 -0.19(-1.57%)
Apr 09, 2012 12.17 12.25 11.92 12.13 362,871 -0.35(-2.80%)
Apr 05, 2012 12.42 12.57 12.38 12.48 424,565 -0.03(-0.24%)
Apr 04, 2012 12.50 12.58 12.36 12.51 440,669 -0.15(-1.18%)
Apr 03, 2012 13.00 13.06 12.55 12.66 640,318 -0.34(-2.62%)
Apr 02, 2012 13.08 13.14 12.82 13.00 466,788 -0.12(-0.91%)
Mar 30, 2012 13.13 13.31 12.92 13.12 461,394 +0.12(+0.92%)
Mar 29, 2012 13.06 13.26 12.97 13.00 572,837 -0.25(-1.89%)
Mar 28, 2012 13.37 13.49 13.25 13.25 637,037 -0.15(-1.12%)
Mar 27, 2012 13.28 13.48 13.10 13.40 277,151 +0.09(+0.68%)
Mar 26, 2012 13.37 13.37 13.12 13.31 320,148 +0.08(+0.60%)
Mar 23, 2012 13.04 13.25 12.84 13.23 251,574 +0.18(+1.38%)
Mar 22, 2012 12.89 13.18 12.81 13.05 382,540 -0.03(-0.23%)
Mar 21, 2012 13.13 13.20 12.93 13.08 238,746 +0.00(+0.00%)
Mar 20, 2012 13.09 13.22 12.98 13.08 237,229 -0.13(-0.98%)
Mar 19, 2012 12.92 13.25 12.82 13.21 563,416 +0.21(+1.62%)
Mar 16, 2012 12.98 13.05 12.83 13.00 1,170,574 +0.07(+0.54%)
Mar 15, 2012 12.63 12.93 12.63 12.93 427,824 +0.33(+2.62%)
Mar 14, 2012 12.89 13.15 12.41 12.60 591,379 -0.30(-2.33%)
Mar 13, 2012 12.33 12.91 12.20 12.90 884,188 +0.73(+6.00%)
Mar 12, 2012 12.33 12.33 11.98 12.17 455,541 -0.09(-0.73%)
Mar 09, 2012 12.25 12.39 12.11 12.26 332,888 +0.07(+0.57%)
Mar 08, 2012 12.13 12.28 11.98 12.19 361,473 +0.20(+1.67%)
Mar 07, 2012 11.60 12.03 11.55 11.99 410,513 +0.49(+4.26%)
Mar 06, 2012 11.45 11.68 11.38 11.50 296,130 -0.11(-0.95%)
Mar 05, 2012 11.80 11.81 11.43 11.61 343,376 -0.25(-2.11%)
Mar 02, 2012 11.95 12.13 11.76 11.86 351,774 -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.