Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.72 18.05 17.57 17.76 351,336 +0.29(+1.63%)
Feb 27, 2013 17.28 17.66 17.23 17.47 273,126 +0.08(+0.45%)
Feb 26, 2013 17.09 17.63 17.08 17.39 436,214 +0.40(+2.38%)
Feb 25, 2013 17.87 17.88 16.95 16.99 417,538 -0.67(-3.79%)
Feb 22, 2013 17.42 18.06 17.23 17.66 520,732 +0.22(+1.24%)
Feb 21, 2013 17.75 17.80 17.24 17.44 312,829 -0.39(-2.21%)
Feb 20, 2013 18.07 18.46 17.83 17.84 678,655 -0.24(-1.31%)
Feb 19, 2013 17.72 18.19 17.72 18.07 590,984 +0.40(+2.28%)
Feb 15, 2013 17.62 17.72 17.55 17.67 497,438 +0.13(+0.73%)
Feb 14, 2013 17.46 17.71 17.29 17.54 463,761 +0.12(+0.68%)
Feb 13, 2013 17.01 17.62 17.01 17.42 699,981 +0.38(+2.25%)
Feb 12, 2013 16.08 17.04 16.08 17.04 759,631 +0.69(+4.21%)
Feb 11, 2013 16.07 16.35 15.94 16.35 377,099 +0.24(+1.47%)
Feb 08, 2013 16.09 16.33 15.83 16.11 398,866 -0.03(-0.18%)
Feb 07, 2013 16.20 16.35 15.90 16.14 503,156 -0.21(-1.26%)
Feb 06, 2013 15.87 16.67 15.76 16.35 817,500 +1.44(+9.64%)
Feb 04, 2013 15.25 15.36 14.46 14.91 246,363 -0.48(-3.13%)
Feb 01, 2013 15.23 15.48 15.13 15.40 268,594 +0.29(+1.89%)
Jan 31, 2013 15.05 15.25 15.03 15.11 216,189 -0.01(-0.06%)
Jan 30, 2013 15.11 15.21 14.83 15.12 209,113 -0.04(-0.26%)
Jan 29, 2013 15.07 15.19 15.01 15.16 261,976 +0.04(+0.26%)
Jan 28, 2013 15.16 15.26 14.98 15.12 223,778 -0.06(-0.39%)
Jan 25, 2013 14.74 15.18 14.74 15.18 309,933 +0.40(+2.73%)
Jan 24, 2013 14.57 14.89 14.57 14.78 411,480 +0.19(+1.28%)
Jan 23, 2013 14.56 14.61 14.37 14.59 329,034 +0.06(+0.41%)
Jan 22, 2013 14.30 14.56 14.16 14.53 808,505 +0.19(+1.30%)
Jan 18, 2013 13.78 14.43 13.78 14.34 458,176 +0.62(+4.52%)
Jan 17, 2013 13.69 13.86 13.63 13.72 189,977 +0.10(+0.72%)
Jan 16, 2013 13.43 13.71 13.34 13.62 189,825 +0.19(+1.39%)
Jan 15, 2013 13.48 13.54 13.31 13.44 173,522 -0.18(-1.30%)
Jan 14, 2013 13.60 13.70 13.51 13.61 151,173 -0.07(-0.50%)
Jan 11, 2013 13.71 13.87 13.57 13.68 135,042 +0.00(+0.00%)
Jan 10, 2013 13.56 13.68 13.41 13.68 156,202 +0.16(+1.16%)
Jan 09, 2013 13.46 13.62 13.37 13.53 141,540 +0.13(+0.96%)
Jan 08, 2013 13.55 13.70 13.27 13.40 284,330 -0.19(-1.38%)
Jan 07, 2013 13.73 13.89 13.54 13.58 186,955 -0.29(-2.06%)
Jan 04, 2013 14.09 14.10 13.72 13.87 215,121 -0.12(-0.84%)
Jan 03, 2013 14.13 14.24 13.92 13.99 190,769 -0.09(-0.63%)
Jan 02, 2013 13.84 14.10 13.57 14.08 338,432 +0.50(+3.70%)
Dec 31, 2012 13.40 13.58 13.29 13.57 198,523 +0.19(+1.40%)
Dec 28, 2012 13.44 13.64 13.35 13.39 142,092 -0.15(-1.09%)
Dec 27, 2012 13.61 13.61 13.20 13.54 124,533 -0.04(-0.29%)
Dec 26, 2012 13.53 13.71 13.43 13.57 209,933 +0.05(+0.36%)
Dec 24, 2012 13.47 13.77 13.00 13.53 100,388 +0.04(+0.29%)
Dec 21, 2012 13.20 13.50 12.60 13.49 963,046 +0.11(+0.81%)
Dec 20, 2012 13.07 13.40 13.07 13.38 251,939 +0.30(+2.26%)
Dec 19, 2012 12.83 13.13 12.78 13.08 240,117 +0.24(+1.84%)
Dec 18, 2012 12.88 12.91 12.74 12.85 144,018 +0.02(+0.19%)
Dec 17, 2012 12.79 12.91 12.68 12.82 123,054 +0.09(+0.73%)
Dec 14, 2012 12.54 12.80 12.52 12.73 104,582 +0.11(+0.86%)
Dec 13, 2012 12.75 12.83 12.55 12.62 85,328 -0.21(-1.61%)
Dec 12, 2012 12.87 13.04 12.78 12.83 148,304 -0.04(-0.31%)
Dec 11, 2012 13.07 13.16 12.79 12.87 267,504 -0.13(-0.98%)
Dec 10, 2012 12.78 13.13 12.54 12.99 190,490 +0.21(+1.62%)
Dec 07, 2012 12.87 12.87 12.48 12.79 179,220 +0.03(+0.23%)
Dec 06, 2012 12.63 12.84 12.48 12.76 99,170 +0.11(+0.86%)
Dec 05, 2012 12.72 12.72 12.46 12.65 84,844 +0.00(+0.00%)
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.