Skip to main content

Advanced Energy (NQ: AEIS )

101.57 -0.45 (-0.44%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.41 14.69 14.40 14.59 301,444 +0.26(+1.79%)
Jun 29, 2011 14.21 14.37 14.01 14.33 274,243 +0.20(+1.40%)
Jun 28, 2011 13.71 14.18 13.61 14.13 342,293 +0.43(+3.17%)
Jun 27, 2011 13.53 13.75 13.39 13.70 363,653 +0.04(+0.29%)
Jun 24, 2011 13.53 13.91 13.44 13.66 2,184,218 +0.16(+1.17%)
Jun 23, 2011 13.31 13.57 13.13 13.50 580,098 +0.08(+0.59%)
Jun 22, 2011 13.48 13.62 13.37 13.42 382,479 -0.11(-0.80%)
Jun 21, 2011 13.66 13.69 13.42 13.53 503,779 +0.02(+0.15%)
Jun 20, 2011 13.52 13.65 13.41 13.51 363,098 -0.02(-0.15%)
Jun 17, 2011 13.83 13.90 13.39 13.53 296,706 -0.15(-1.12%)
Jun 16, 2011 13.89 13.97 13.64 13.68 318,536 -0.20(-1.46%)
Jun 15, 2011 13.96 14.00 13.77 13.89 252,314 -0.24(-1.68%)
Jun 14, 2011 13.71 14.25 13.66 14.12 379,439 +0.55(+4.07%)
Jun 13, 2011 13.89 13.93 13.35 13.57 506,836 -0.27(-1.92%)
Jun 10, 2011 13.91 13.96 13.51 13.84 294,767 -0.13(-0.92%)
Jun 09, 2011 13.97 14.30 13.93 13.96 252,477 +0.03(+0.21%)
Jun 08, 2011 14.19 14.21 13.81 13.93 283,728 -0.29(-2.01%)
Jun 07, 2011 14.18 14.32 13.97 14.22 276,702 +0.07(+0.49%)
Jun 06, 2011 14.15 14.27 14.01 14.15 392,953 -0.05(-0.35%)
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.