Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.38 13.42 13.18 13.23 273,776 +0.19(+1.44%)
Jun 28, 2012 12.87 13.11 12.69 13.05 234,583 +0.02(+0.15%)
Jun 27, 2012 13.10 13.31 12.95 13.03 246,688 +0.01(+0.08%)
Jun 26, 2012 13.13 13.26 12.88 13.02 197,388 -0.06(-0.45%)
Jun 25, 2012 13.64 13.64 13.07 13.08 329,032 -0.62(-4.54%)
Jun 22, 2012 13.46 13.77 13.32 13.70 310,895 +0.38(+2.89%)
Jun 21, 2012 13.77 13.86 13.30 13.31 287,147 -0.41(-3.02%)
Jun 20, 2012 13.69 13.86 13.58 13.73 273,662 -0.02(-0.14%)
Jun 19, 2012 13.51 13.89 13.43 13.75 259,254 +0.34(+2.50%)
Jun 18, 2012 13.33 13.63 13.26 13.41 205,674 +0.00(+0.00%)
Jun 15, 2012 13.24 13.54 13.06 13.41 378,136 +0.17(+1.27%)
Jun 14, 2012 13.03 13.31 12.47 13.24 427,107 +0.19(+1.44%)
Jun 13, 2012 13.52 13.55 12.95 13.06 727,390 -0.52(-3.85%)
Jun 12, 2012 13.45 13.66 13.18 13.58 323,716 +0.22(+1.62%)
Jun 11, 2012 13.85 13.90 13.34 13.36 354,966 -0.39(-2.87%)
Jun 08, 2012 13.43 13.79 13.39 13.76 301,820 +0.27(+1.97%)
Jun 07, 2012 13.54 13.77 13.38 13.49 320,906 +0.08(+0.59%)
Jun 06, 2012 13.27 13.56 13.11 13.41 477,833 +0.28(+2.10%)
Jun 05, 2012 12.80 13.27 12.80 13.13 321,032 +0.30(+2.30%)
Jun 04, 2012 12.92 13.03 12.68 12.84 330,603 -0.02(-0.15%)
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.