Skip to main content

Advanced Energy (NQ: AEIS )

101.59 -0.17 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.38 14.67 14.37 14.56 302,016 +0.26(+1.79%)
Jun 29, 2011 14.18 14.35 13.99 14.30 274,764 +0.20(+1.40%)
Jun 28, 2011 13.68 14.15 13.58 14.11 342,943 +0.43(+3.17%)
Jun 27, 2011 13.50 13.72 13.37 13.67 364,344 +0.04(+0.29%)
Jun 24, 2011 13.50 13.88 13.42 13.63 2,188,364 +0.16(+1.17%)
Jun 23, 2011 13.29 13.55 13.10 13.48 581,199 +0.08(+0.59%)
Jun 22, 2011 13.46 13.59 13.35 13.40 383,205 -0.11(-0.80%)
Jun 21, 2011 13.63 13.66 13.40 13.50 504,736 +0.02(+0.15%)
Jun 20, 2011 13.49 13.62 13.39 13.49 363,787 -0.02(-0.15%)
Jun 17, 2011 13.80 13.87 13.37 13.50 297,269 -0.15(-1.12%)
Jun 16, 2011 13.86 13.95 13.61 13.66 319,141 -0.20(-1.46%)
Jun 15, 2011 13.94 13.98 13.74 13.86 252,793 -0.24(-1.68%)
Jun 14, 2011 13.68 14.22 13.63 14.10 380,159 +0.55(+4.07%)
Jun 13, 2011 13.86 13.91 13.33 13.54 507,798 -0.27(-1.92%)
Jun 10, 2011 13.88 13.94 13.49 13.81 295,326 -0.13(-0.92%)
Jun 09, 2011 13.95 14.27 13.91 13.94 252,956 +0.03(+0.21%)
Jun 08, 2011 14.16 14.18 13.78 13.91 284,267 -0.29(-2.01%)
Jun 07, 2011 14.15 14.29 13.95 14.19 277,227 +0.07(+0.49%)
Jun 06, 2011 14.12 14.24 13.99 14.12 393,699 -0.05(-0.35%)
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.