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 (%)
Jun 29, 2012 13.36 13.39 13.16 13.21 274,255 +0.19(+1.44%)
Jun 28, 2012 12.85 13.08 12.67 13.02 234,993 +0.02(+0.15%)
Jun 27, 2012 13.07 13.29 12.93 13.00 247,119 +0.01(+0.08%)
Jun 26, 2012 13.10 13.24 12.86 12.99 197,733 -0.06(-0.45%)
Jun 25, 2012 13.61 13.61 13.04 13.05 329,607 -0.62(-4.54%)
Jun 22, 2012 13.44 13.74 13.30 13.67 311,438 +0.38(+2.89%)
Jun 21, 2012 13.74 13.84 13.28 13.29 287,649 -0.41(-3.02%)
Jun 20, 2012 13.66 13.84 13.56 13.70 274,141 -0.02(-0.14%)
Jun 19, 2012 13.49 13.87 13.41 13.72 259,708 +0.33(+2.50%)
Jun 18, 2012 13.31 13.61 13.24 13.39 206,034 +0.00(+0.00%)
Jun 15, 2012 13.22 13.52 13.03 13.39 378,797 +0.17(+1.27%)
Jun 14, 2012 13.00 13.29 12.45 13.22 427,853 +0.19(+1.44%)
Jun 13, 2012 13.50 13.53 12.93 13.03 728,662 -0.52(-3.85%)
Jun 12, 2012 13.43 13.63 13.16 13.56 324,282 +0.22(+1.62%)
Jun 11, 2012 13.83 13.88 13.32 13.34 355,586 -0.39(-2.87%)
Jun 08, 2012 13.41 13.76 13.37 13.73 302,347 +0.27(+1.97%)
Jun 07, 2012 13.52 13.74 13.36 13.47 321,467 +0.08(+0.59%)
Jun 06, 2012 13.25 13.54 13.08 13.39 478,669 +0.28(+2.10%)
Jun 05, 2012 12.78 13.25 12.78 13.11 321,594 +0.30(+2.30%)
Jun 04, 2012 12.90 13.00 12.66 12.82 331,181 -0.02(-0.15%)
Jun 01, 2012 13.06 13.20 12.71 12.84 578,254 -0.60(-4.47%)
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%)
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.