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 28, 2013 17.22 17.33 17.10 17.17 1,609,401 -0.05(-0.29%)
Jun 27, 2013 16.68 17.27 16.06 17.22 0 +0.63(+3.80%)
Jun 26, 2013 17.11 17.11 16.58 16.59 0 -0.33(-1.92%)
Jun 25, 2013 16.96 17.14 16.77 16.91 0 +0.20(+1.18%)
Jun 24, 2013 16.84 16.97 16.66 16.71 0 -0.37(-2.19%)
Jun 21, 2013 17.16 17.31 16.85 17.09 557,183 +0.04(+0.23%)
Jun 20, 2013 17.06 17.31 16.77 17.05 0 -0.29(-1.65%)
Jun 19, 2013 17.60 17.76 17.33 17.34 0 -0.25(-1.40%)
Jun 18, 2013 17.16 17.65 17.16 17.58 0 +0.49(+2.89%)
Jun 17, 2013 17.32 17.57 16.96 17.09 0 +0.00(+0.00%)
Jun 14, 2013 17.74 17.76 16.85 17.09 0 -0.67(-3.78%)
Jun 13, 2013 17.27 17.83 17.10 17.76 140,588 +0.45(+2.62%)
Jun 12, 2013 17.84 18.06 17.29 17.31 135,933 -0.38(-2.17%)
Jun 11, 2013 17.94 18.18 17.54 17.69 265,577 -0.37(-2.07%)
Jun 10, 2013 17.95 18.17 17.69 18.07 0 +0.20(+1.10%)
Jun 07, 2013 17.57 17.93 17.57 17.87 0 +0.53(+3.07%)
Jun 06, 2013 17.33 17.37 16.86 17.34 212,194 +0.07(+0.40%)
Jun 05, 2013 17.87 17.89 17.26 17.27 0 -0.69(-3.84%)
Jun 04, 2013 17.92 18.23 17.82 17.96 0 +0.03(+0.17%)
Jun 03, 2013 18.13 18.19 17.56 17.93 412,637 -0.19(-1.03%)
May 31, 2013 18.41 18.52 18.11 18.11 293,718 -0.44(-2.39%)
May 30, 2013 18.29 18.71 18.29 18.56 216,650 +0.29(+1.57%)
May 29, 2013 18.20 18.52 18.08 18.27 185,600 -0.12(-0.64%)
May 28, 2013 18.07 18.59 18.06 18.39 227,171 +0.55(+3.10%)
May 24, 2013 17.71 17.93 17.50 17.84 0 -0.06(-0.33%)
May 23, 2013 17.99 18.25 17.81 17.90 0 -0.34(-1.84%)
May 22, 2013 18.68 19.23 18.05 18.23 0 -0.43(-2.32%)
May 21, 2013 18.58 18.95 18.53 18.67 0 +0.16(+0.85%)
May 20, 2013 17.90 18.83 17.83 18.51 0 +0.51(+2.85%)
May 17, 2013 17.85 18.03 17.79 18.00 0 +0.27(+1.50%)
May 16, 2013 17.74 18.10 17.63 17.73 348,103 -0.11(-0.61%)
May 15, 2013 17.41 18.18 17.41 17.84 0 +0.78(+4.57%)
May 13, 2013 17.57 17.67 16.52 17.06 0 -0.59(-3.35%)
May 10, 2013 17.53 17.73 17.52 17.65 0 +0.18(+1.02%)
May 09, 2013 17.46 17.64 17.39 17.47 0 -0.08(-0.45%)
May 08, 2013 17.56 17.63 17.39 17.55 0 -0.12(-0.67%)
May 07, 2013 17.69 17.74 17.49 17.67 0 +0.06(+0.34%)
May 06, 2013 17.48 17.74 17.41 17.61 0 +0.09(+0.51%)
May 03, 2013 17.46 17.61 17.16 17.52 0 +0.36(+2.13%)
May 02, 2013 16.86 17.19 16.67 17.16 0 +0.42(+2.53%)
May 01, 2013 16.62 16.99 16.37 16.73 517,637 -0.01(-0.06%)
Apr 30, 2013 18.09 18.09 15.73 16.74 0 -1.47(-8.07%)
Apr 29, 2013 18.11 18.55 17.98 18.21 344,100 +0.25(+1.37%)
Apr 26, 2013 18.05 18.13 17.95 17.97 319,749 -0.07(-0.38%)
Apr 25, 2013 17.86 18.28 17.77 18.04 430,572 +0.30(+1.67%)
Apr 24, 2013 17.60 17.87 17.48 17.74 285,105 +0.14(+0.78%)
Apr 23, 2013 17.45 17.86 17.35 17.60 338,121 +0.18(+1.02%)
Apr 22, 2013 17.37 17.55 16.77 17.42 254,167 +0.27(+1.55%)
Apr 19, 2013 17.14 17.40 16.76 17.16 228,695 +0.01(+0.06%)
Apr 18, 2013 17.39 17.65 16.99 17.15 635,519 -0.15(-0.86%)
Apr 17, 2013 17.60 17.60 17.06 17.30 328,372 -0.43(-2.45%)
Apr 16, 2013 17.49 17.80 17.25 17.73 211,913 +0.39(+2.28%)
Apr 15, 2013 17.79 17.84 17.17 17.34 338,015 -0.55(-3.09%)
Apr 12, 2013 18.13 18.34 17.86 17.89 233,845 -0.31(-1.68%)
Apr 11, 2013 18.05 18.49 18.03 18.19 656,627 +0.07(+0.38%)
Apr 10, 2013 17.92 18.23 17.86 18.12 370,671 +0.42(+2.40%)
Apr 09, 2013 18.24 18.39 17.61 17.70 384,004 -0.20(-1.10%)
Apr 08, 2013 17.55 17.92 17.45 17.90 166,530 +0.36(+2.08%)
Apr 05, 2013 17.35 17.54 17.06 17.53 251,271 -0.16(-0.89%)
Apr 04, 2013 17.49 17.70 17.31 17.69 237,751 +0.22(+1.24%)
Apr 03, 2013 17.72 17.72 17.38 17.47 299,477 -0.25(-1.39%)
Apr 02, 2013 18.22 18.23 17.62 17.72 295,488 -0.39(-2.18%)
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.