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 30, 2010 12.69 12.84 12.01 12.12 328,971 -0.54(-4.28%)
Jun 29, 2010 13.21 13.28 12.48 12.66 436,897 -0.63(-4.75%)
Jun 25, 2010 13.41 13.41 12.85 13.29 875,290 -0.05(-0.37%)
Jun 24, 2010 13.72 13.84 13.19 13.34 301,898 -0.44(-3.22%)
Jun 23, 2010 14.00 14.07 13.64 13.79 235,526 -0.24(-1.69%)
Jun 22, 2010 14.04 14.30 13.89 14.02 453,648 +0.00(+0.00%)
Jun 21, 2010 14.22 14.83 13.82 14.02 669,672 -0.05(-0.35%)
Jun 18, 2010 13.92 14.09 13.74 14.07 451,276 +0.24(+1.71%)
Jun 17, 2010 14.11 14.15 13.53 13.84 348,004 -0.13(-0.92%)
Jun 16, 2010 13.87 14.09 13.70 13.96 385,830 -0.09(-0.65%)
Jun 15, 2010 13.24 14.14 13.16 14.06 400,529 +0.98(+7.49%)
Jun 14, 2010 13.05 13.61 12.99 13.08 533,795 +0.14(+1.07%)
Jun 11, 2010 12.11 12.97 12.03 12.94 447,245 +0.58(+4.71%)
Jun 10, 2010 12.00 12.38 11.86 12.36 486,648 +0.65(+5.56%)
Jun 09, 2010 11.76 12.22 11.60 11.71 788,174 +0.05(+0.42%)
Jun 08, 2010 11.71 11.87 11.18 11.66 723,159 +0.05(+0.42%)
Jun 07, 2010 12.70 12.79 11.52 11.61 751,764 -1.01(-7.97%)
Jun 04, 2010 12.74 12.99 12.51 12.61 1,298,636 -0.21(-1.62%)
Jun 03, 2010 12.43 12.91 12.43 12.82 556,459 +0.35(+2.77%)
Jun 02, 2010 12.06 12.51 11.91 12.48 393,396 +0.55(+4.63%)
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.