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 (%)
Feb 28, 2013 17.75 18.09 17.60 17.79 350,696 +0.29(+1.63%)
Feb 27, 2013 17.31 17.69 17.26 17.50 272,629 +0.08(+0.45%)
Feb 26, 2013 17.12 17.66 17.11 17.43 435,420 +0.40(+2.38%)
Feb 25, 2013 17.90 17.91 16.98 17.02 416,778 -0.67(-3.79%)
Feb 22, 2013 17.46 18.10 17.26 17.69 519,784 +0.22(+1.24%)
Feb 21, 2013 17.78 17.83 17.27 17.48 312,259 -0.39(-2.21%)
Feb 20, 2013 18.11 18.49 17.86 17.87 677,420 -0.24(-1.31%)
Feb 19, 2013 17.75 18.22 17.75 18.11 589,908 +0.40(+2.28%)
Feb 15, 2013 17.65 17.75 17.58 17.70 496,532 +0.13(+0.73%)
Feb 14, 2013 17.49 17.74 17.32 17.57 462,917 +0.12(+0.68%)
Feb 13, 2013 17.04 17.65 17.04 17.46 698,707 +0.38(+2.25%)
Feb 12, 2013 16.11 17.07 16.11 17.07 758,249 +0.69(+4.21%)
Feb 11, 2013 16.09 16.38 15.97 16.38 376,413 +0.24(+1.47%)
Feb 08, 2013 16.12 16.36 15.86 16.14 398,140 -0.03(-0.18%)
Feb 07, 2013 16.23 16.38 15.93 16.17 502,240 -0.21(-1.26%)
Feb 06, 2013 15.90 16.70 15.79 16.38 816,012 +1.44(+9.64%)
Feb 04, 2013 15.28 15.38 14.49 14.94 245,915 -0.48(-3.13%)
Feb 01, 2013 15.26 15.51 15.16 15.42 268,105 +0.29(+1.89%)
Jan 31, 2013 15.08 15.28 15.06 15.14 215,796 -0.01(-0.07%)
Jan 30, 2013 15.14 15.24 14.86 15.15 208,732 -0.04(-0.26%)
Jan 29, 2013 15.10 15.22 15.04 15.19 261,499 +0.04(+0.26%)
Jan 28, 2013 15.19 15.29 15.01 15.15 223,370 -0.06(-0.39%)
Jan 25, 2013 14.76 15.21 14.76 15.21 309,369 +0.40(+2.73%)
Jan 24, 2013 14.60 14.92 14.60 14.80 410,731 +0.19(+1.28%)
Jan 23, 2013 14.59 14.63 14.40 14.62 328,435 +0.06(+0.41%)
Jan 22, 2013 14.33 14.59 14.18 14.56 807,034 +0.19(+1.30%)
Jan 18, 2013 13.81 14.46 13.81 14.37 457,342 +0.62(+4.52%)
Jan 17, 2013 13.72 13.89 13.66 13.75 189,631 +0.10(+0.72%)
Jan 16, 2013 13.45 13.74 13.36 13.65 189,479 +0.19(+1.39%)
Jan 15, 2013 13.50 13.56 13.33 13.46 173,206 -0.18(-1.30%)
Jan 14, 2013 13.63 13.73 13.53 13.64 150,898 -0.07(-0.50%)
Jan 11, 2013 13.74 13.90 13.60 13.71 134,796 +0.00(+0.00%)
Jan 10, 2013 13.58 13.71 13.43 13.71 155,918 +0.16(+1.16%)
Jan 09, 2013 13.48 13.65 13.39 13.55 141,282 +0.13(+0.96%)
Jan 08, 2013 13.57 13.73 13.29 13.42 283,812 -0.19(-1.38%)
Jan 07, 2013 13.76 13.92 13.56 13.61 186,615 -0.29(-2.06%)
Jan 04, 2013 14.11 14.12 13.75 13.90 214,729 -0.12(-0.84%)
Jan 03, 2013 14.15 14.27 13.94 14.01 190,422 -0.09(-0.63%)
Jan 02, 2013 13.87 14.12 13.60 14.10 337,817 +0.50(+3.70%)
Dec 31, 2012 13.42 13.61 13.31 13.60 198,162 +0.19(+1.40%)
Dec 28, 2012 13.46 13.67 13.37 13.41 141,833 -0.15(-1.09%)
Dec 27, 2012 13.64 13.64 13.22 13.56 124,307 -0.04(-0.29%)
Dec 26, 2012 13.55 13.74 13.45 13.60 209,551 +0.05(+0.36%)
Dec 24, 2012 13.49 13.80 13.03 13.55 100,205 +0.04(+0.29%)
Dec 21, 2012 13.22 13.52 12.62 13.51 961,293 +0.11(+0.81%)
Dec 20, 2012 13.10 13.42 13.10 13.40 251,481 +0.30(+2.26%)
Dec 19, 2012 12.85 13.16 12.80 13.11 239,680 +0.24(+1.84%)
Dec 18, 2012 12.90 12.93 12.76 12.87 143,756 +0.02(+0.19%)
Dec 17, 2012 12.81 12.93 12.70 12.85 122,830 +0.09(+0.73%)
Dec 14, 2012 12.56 12.82 12.54 12.75 104,392 +0.11(+0.86%)
Dec 13, 2012 12.77 12.85 12.57 12.64 85,173 -0.21(-1.61%)
Dec 12, 2012 12.89 13.07 12.80 12.85 148,034 -0.04(-0.31%)
Dec 11, 2012 13.10 13.19 12.81 12.89 267,017 -0.13(-0.98%)
Dec 10, 2012 12.80 13.16 12.56 13.02 190,143 +0.21(+1.62%)
Dec 07, 2012 12.89 12.89 12.50 12.81 178,894 +0.03(+0.23%)
Dec 06, 2012 12.65 12.86 12.50 12.78 98,989 +0.11(+0.86%)
Dec 05, 2012 12.74 12.74 12.49 12.67 84,690 +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.