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 (%)
Jul 31, 2013 21.02 21.44 20.68 21.32 0 +0.41(+1.98%)
Jul 30, 2013 22.53 22.58 20.52 20.91 0 +0.24(+1.14%)
Jul 29, 2013 20.84 21.16 20.64 20.67 745,157 -0.29(-1.36%)
Jul 26, 2013 20.89 21.16 20.76 20.96 0 -0.20(-0.93%)
Jul 25, 2013 21.27 21.51 21.02 21.15 0 -0.22(-1.01%)
Jul 24, 2013 21.70 21.70 21.27 21.37 0 -0.28(-1.27%)
Jul 23, 2013 21.62 21.70 21.41 21.65 0 +0.10(+0.46%)
Jul 22, 2013 21.64 21.80 21.46 21.55 0 -0.10(-0.45%)
Jul 19, 2013 21.61 21.85 21.52 21.65 0 -0.08(-0.36%)
Jul 18, 2013 21.72 21.85 21.44 21.72 0 +0.07(+0.32%)
Jul 17, 2013 21.72 22.05 21.56 21.66 286,199 +0.01(+0.05%)
Jul 16, 2013 21.08 21.82 20.70 21.65 0 +0.29(+1.34%)
Jul 15, 2013 21.80 21.99 21.16 21.36 0 -0.36(-1.68%)
Jul 12, 2013 21.33 21.80 21.30 21.72 0 +0.46(+2.18%)
Jul 11, 2013 20.38 21.32 20.38 21.26 0 +1.12(+5.57%)
Jul 10, 2013 19.07 20.23 19.07 20.14 0 +0.93(+4.82%)
Jul 09, 2013 19.28 19.59 19.01 19.21 0 +0.11(+0.57%)
Jul 08, 2013 18.89 19.12 18.63 19.11 353,031 +0.24(+1.25%)
Jul 05, 2013 18.34 18.89 18.22 18.87 0 +0.82(+4.53%)
Jul 03, 2013 18.05 18.33 17.81 18.05 0 -0.05(-0.27%)
Jul 02, 2013 17.68 18.12 17.63 18.10 0 +0.44(+2.51%)
Jul 01, 2013 17.23 17.72 17.05 17.66 0 +0.52(+3.04%)
Jun 28, 2013 17.19 17.29 17.07 17.14 1,612,335 -0.05(-0.29%)
Jun 27, 2013 16.65 17.24 16.03 17.19 0 +0.63(+3.81%)
Jun 26, 2013 17.08 17.08 16.55 16.56 0 -0.32(-1.92%)
Jun 25, 2013 16.93 17.11 16.74 16.88 0 +0.20(+1.18%)
Jun 24, 2013 16.81 16.94 16.63 16.68 0 -0.37(-2.19%)
Jun 21, 2013 17.13 17.27 16.82 17.06 558,199 +0.04(+0.23%)
Jun 20, 2013 17.03 17.27 16.74 17.02 0 -0.29(-1.65%)
Jun 19, 2013 17.57 17.73 17.29 17.30 0 -0.25(-1.40%)
Jun 18, 2013 17.13 17.62 17.13 17.55 0 +0.49(+2.89%)
Jun 17, 2013 17.28 17.54 16.93 17.06 0 +0.00(+0.00%)
Jun 14, 2013 17.71 17.73 16.82 17.06 0 -0.67(-3.78%)
Jun 13, 2013 17.24 17.80 17.07 17.73 140,844 +0.45(+2.62%)
Jun 12, 2013 17.81 18.02 17.26 17.27 136,180 -0.38(-2.17%)
Jun 11, 2013 17.90 18.15 17.51 17.66 266,061 -0.37(-2.07%)
Jun 10, 2013 17.91 18.14 17.66 18.03 0 +0.20(+1.10%)
Jun 07, 2013 17.54 17.89 17.54 17.84 0 +0.53(+3.07%)
Jun 06, 2013 17.29 17.33 16.83 17.30 212,581 +0.07(+0.40%)
Jun 05, 2013 17.84 17.86 17.23 17.24 0 -0.69(-3.84%)
Jun 04, 2013 17.89 18.20 17.79 17.92 0 +0.03(+0.16%)
Jun 03, 2013 18.10 18.16 17.53 17.89 413,389 -0.19(-1.03%)
May 31, 2013 18.38 18.49 18.08 18.08 294,254 -0.44(-2.39%)
May 30, 2013 18.26 18.67 18.26 18.52 217,045 +0.29(+1.56%)
May 29, 2013 18.17 18.49 18.04 18.24 185,939 -0.12(-0.64%)
May 28, 2013 18.03 18.55 18.02 18.36 227,585 +0.55(+3.10%)
May 24, 2013 17.68 17.89 17.46 17.81 0 -0.06(-0.33%)
May 23, 2013 17.95 18.22 17.78 17.87 0 -0.33(-1.84%)
May 22, 2013 18.64 19.19 18.01 18.20 0 -0.43(-2.32%)
May 21, 2013 18.54 18.92 18.50 18.63 0 +0.16(+0.85%)
May 20, 2013 17.87 18.80 17.80 18.48 0 +0.51(+2.85%)
May 17, 2013 17.82 18.00 17.76 17.96 0 +0.27(+1.50%)
May 16, 2013 17.71 18.06 17.60 17.70 348,738 -0.11(-0.61%)
May 15, 2013 17.38 18.15 17.38 17.81 0 +0.78(+4.57%)
May 13, 2013 17.54 17.64 16.49 17.03 0 -0.59(-3.35%)
May 10, 2013 17.50 17.70 17.49 17.62 0 +0.18(+1.02%)
May 09, 2013 17.43 17.61 17.36 17.44 0 -0.08(-0.45%)
May 08, 2013 17.53 17.60 17.35 17.52 0 -0.12(-0.67%)
May 07, 2013 17.66 17.71 17.46 17.64 0 +0.06(+0.34%)
May 06, 2013 17.45 17.71 17.38 17.58 0 +0.09(+0.51%)
May 03, 2013 17.43 17.58 17.13 17.49 0 +0.36(+2.13%)
May 02, 2013 16.83 17.16 16.63 17.13 0 +0.42(+2.53%)
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.