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 (%)
Apr 29, 2011 13.99 14.19 13.92 13.93 360,293 -0.06(-0.42%)
Apr 28, 2011 14.25 14.29 13.89 13.99 252,208 -0.31(-2.20%)
Apr 27, 2011 14.34 14.44 14.07 14.30 231,510 -0.01(-0.07%)
Apr 26, 2011 14.01 14.43 13.88 14.31 210,643 +0.41(+2.97%)
Apr 25, 2011 14.30 14.40 13.84 13.90 229,383 -0.29(-2.01%)
Apr 21, 2011 14.16 14.30 14.06 14.19 270,265 +0.13(+0.95%)
Apr 20, 2011 13.71 14.07 13.68 14.05 505,193 +0.60(+4.43%)
Apr 19, 2011 13.63 13.63 13.26 13.46 397,820 -0.11(-0.80%)
Apr 18, 2011 13.78 13.84 13.32 13.56 631,368 -0.38(-2.75%)
Apr 15, 2011 14.09 14.13 13.80 13.95 350,160 -0.21(-1.46%)
Apr 14, 2011 13.99 14.26 13.81 14.16 454,347 +0.03(+0.21%)
Apr 13, 2011 14.57 14.60 14.07 14.13 523,245 -0.29(-1.98%)
Apr 12, 2011 14.58 14.63 14.36 14.41 299,786 -0.25(-1.68%)
Apr 11, 2011 14.96 15.12 14.63 14.66 503,098 -0.29(-1.91%)
Apr 08, 2011 15.40 15.53 14.86 14.94 389,824 -0.46(-3.00%)
Apr 07, 2011 15.75 15.75 15.27 15.41 349,596 -0.48(-3.04%)
Apr 06, 2011 16.01 16.22 15.88 15.89 308,774 -0.08(-0.49%)
Apr 05, 2011 15.75 16.19 15.75 15.97 356,445 +0.21(+1.31%)
Apr 04, 2011 16.03 16.03 15.75 15.76 406,863 -0.09(-0.56%)
Apr 01, 2011 16.14 16.20 15.84 15.85 261,088 -0.25(-1.53%)
Mar 31, 2011 16.01 16.19 15.88 16.09 460,643 +0.12(+0.74%)
Mar 30, 2011 15.97 16.02 15.78 15.98 226,747 +0.14(+0.87%)
Mar 29, 2011 15.77 15.86 15.57 15.84 308,390 +0.12(+0.75%)
Mar 28, 2011 15.84 16.09 15.69 15.72 375,793 -0.09(-0.56%)
Mar 25, 2011 15.86 16.13 15.63 15.81 279,570 +0.05(+0.31%)
Mar 24, 2011 15.19 15.88 15.05 15.76 488,717 +0.71(+4.71%)
Mar 23, 2011 15.12 15.21 14.82 15.05 393,533 -0.07(-0.46%)
Mar 22, 2011 15.19 15.26 14.97 15.12 250,291 +0.02(+0.13%)
Mar 21, 2011 15.23 15.35 14.84 15.10 313,829 +0.25(+1.66%)
Mar 18, 2011 14.96 15.04 14.78 14.85 457,606 +0.06(+0.40%)
Mar 17, 2011 15.21 15.25 14.64 14.80 461,558 -0.07(-0.46%)
Mar 16, 2011 15.05 15.32 14.82 14.86 623,210 -0.29(-1.88%)
Mar 15, 2011 14.84 15.24 14.40 15.15 921,229 -0.15(-0.96%)
Mar 14, 2011 15.09 15.53 14.67 15.30 477,781 +0.03(+0.19%)
Mar 11, 2011 14.91 15.43 14.62 15.27 589,037 +0.16(+1.04%)
Mar 10, 2011 15.47 15.63 14.96 15.11 599,886 -0.53(-3.40%)
Mar 09, 2011 16.08 16.08 15.55 15.64 423,848 -0.50(-3.11%)
Mar 08, 2011 16.26 16.52 15.86 16.14 618,921 -0.19(-1.15%)
Mar 07, 2011 16.61 16.71 15.55 16.33 1,079,632 -0.24(-1.43%)
Mar 04, 2011 16.62 16.73 16.40 16.57 831,368 +0.09(+0.54%)
Mar 03, 2011 16.09 16.64 16.04 16.48 1,020,184 +0.52(+3.27%)
Mar 02, 2011 15.56 16.09 15.50 15.96 514,617 +0.35(+2.27%)
Mar 01, 2011 16.00 16.12 15.42 15.60 762,642 -0.27(-1.68%)
Feb 28, 2011 15.82 15.93 15.63 15.87 719,127 +0.12(+0.75%)
Feb 25, 2011 15.29 15.75 15.24 15.75 531,317 +0.51(+3.36%)
Feb 24, 2011 15.27 15.30 14.84 15.24 551,567 -0.03(-0.19%)
Feb 23, 2011 15.42 15.72 14.87 15.27 912,307 -0.13(-0.83%)
Feb 22, 2011 15.13 15.45 14.87 15.40 1,006,523 +0.11(+0.71%)
Feb 18, 2011 15.08 15.36 15.01 15.29 818,638 +0.24(+1.57%)
Feb 17, 2011 14.87 15.19 14.83 15.05 576,694 +0.15(+0.99%)
Feb 16, 2011 14.89 15.20 14.43 14.90 1,026,450 +0.61(+4.27%)
Feb 15, 2011 15.59 15.59 14.00 14.29 2,103,440 -1.25(-8.04%)
Feb 14, 2011 15.15 15.62 15.15 15.54 573,885 +0.44(+2.93%)
Feb 11, 2011 15.04 15.16 14.82 15.10 389,762 +0.04(+0.26%)
Feb 10, 2011 14.79 15.13 14.63 15.06 475,161 +0.20(+1.32%)
Feb 09, 2011 15.13 15.20 14.77 14.86 481,989 -0.27(-1.76%)
Feb 08, 2011 15.24 15.30 15.01 15.13 276,452 -0.07(-0.45%)
Feb 07, 2011 15.02 15.34 14.92 15.20 765,678 +0.26(+1.71%)
Feb 04, 2011 15.13 15.24 14.52 14.94 1,013,021 -1.00(-6.30%)
Feb 03, 2011 15.67 16.24 15.50 15.95 596,391 +0.23(+1.44%)
Feb 02, 2011 15.55 16.00 15.38 15.72 345,490 +0.10(+0.63%)
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.