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 (%)
Jul 31, 2013 21.05 21.48 20.72 21.36 0 +0.41(+1.98%)
Jul 30, 2013 22.57 22.62 20.56 20.95 0 +0.24(+1.14%)
Jul 29, 2013 20.88 21.20 20.68 20.71 743,801 -0.29(-1.36%)
Jul 26, 2013 20.93 21.20 20.80 20.99 0 -0.20(-0.93%)
Jul 25, 2013 21.31 21.55 21.06 21.19 0 -0.22(-1.01%)
Jul 24, 2013 21.74 21.74 21.31 21.41 0 -0.28(-1.27%)
Jul 23, 2013 21.66 21.74 21.45 21.68 0 +0.10(+0.46%)
Jul 22, 2013 21.67 21.84 21.50 21.59 0 -0.10(-0.45%)
Jul 19, 2013 21.65 21.89 21.56 21.68 0 -0.08(-0.36%)
Jul 18, 2013 21.76 21.89 21.48 21.76 0 +0.07(+0.32%)
Jul 17, 2013 21.76 22.09 21.60 21.69 285,678 +0.01(+0.05%)
Jul 16, 2013 21.12 21.86 20.74 21.68 0 +0.29(+1.34%)
Jul 15, 2013 21.84 22.03 21.20 21.40 0 -0.36(-1.68%)
Jul 12, 2013 21.37 21.84 21.34 21.76 0 +0.46(+2.18%)
Jul 11, 2013 20.41 21.36 20.41 21.30 0 +1.12(+5.57%)
Jul 10, 2013 19.10 20.26 19.10 20.18 0 +0.93(+4.82%)
Jul 09, 2013 19.32 19.62 19.04 19.25 0 +0.11(+0.57%)
Jul 08, 2013 18.92 19.15 18.67 19.14 352,389 +0.24(+1.25%)
Jul 05, 2013 18.37 18.92 18.25 18.90 0 +0.82(+4.53%)
Jul 03, 2013 18.09 18.36 17.84 18.09 0 -0.05(-0.27%)
Jul 02, 2013 17.71 18.15 17.66 18.13 0 +0.44(+2.51%)
Jul 01, 2013 17.26 17.75 17.08 17.69 0 +0.52(+3.04%)
Jun 28, 2013 17.22 17.33 17.10 17.17 1,609,401 -0.05(-0.29%)
Jun 27, 2013 16.68 17.27 16.06 17.22 0 +0.63(+3.80%)
Jun 26, 2013 17.11 17.11 16.58 16.59 0 -0.33(-1.92%)
Jun 25, 2013 16.96 17.14 16.77 16.91 0 +0.20(+1.18%)
Jun 24, 2013 16.84 16.97 16.66 16.71 0 -0.37(-2.19%)
Jun 21, 2013 17.16 17.31 16.85 17.09 557,183 +0.04(+0.23%)
Jun 20, 2013 17.06 17.31 16.77 17.05 0 -0.29(-1.65%)
Jun 19, 2013 17.60 17.76 17.33 17.34 0 -0.25(-1.40%)
Jun 18, 2013 17.16 17.65 17.16 17.58 0 +0.49(+2.89%)
Jun 17, 2013 17.32 17.57 16.96 17.09 0 +0.00(+0.00%)
Jun 14, 2013 17.74 17.76 16.85 17.09 0 -0.67(-3.78%)
Jun 13, 2013 17.27 17.83 17.10 17.76 140,588 +0.45(+2.62%)
Jun 12, 2013 17.84 18.06 17.29 17.31 135,933 -0.38(-2.17%)
Jun 11, 2013 17.94 18.18 17.54 17.69 265,577 -0.37(-2.07%)
Jun 10, 2013 17.95 18.17 17.69 18.07 0 +0.20(+1.10%)
Jun 07, 2013 17.57 17.93 17.57 17.87 0 +0.53(+3.07%)
Jun 06, 2013 17.33 17.37 16.86 17.34 212,194 +0.07(+0.40%)
Jun 05, 2013 17.87 17.89 17.26 17.27 0 -0.69(-3.84%)
Jun 04, 2013 17.92 18.23 17.82 17.96 0 +0.03(+0.17%)
Jun 03, 2013 18.13 18.19 17.56 17.93 412,637 -0.19(-1.03%)
May 31, 2013 18.41 18.52 18.11 18.11 293,718 -0.44(-2.39%)
May 30, 2013 18.29 18.71 18.29 18.56 216,650 +0.29(+1.57%)
May 29, 2013 18.20 18.52 18.08 18.27 185,600 -0.12(-0.64%)
May 28, 2013 18.07 18.59 18.06 18.39 227,171 +0.55(+3.10%)
May 24, 2013 17.71 17.93 17.50 17.84 0 -0.06(-0.33%)
May 23, 2013 17.99 18.25 17.81 17.90 0 -0.34(-1.84%)
May 22, 2013 18.68 19.23 18.05 18.23 0 -0.43(-2.32%)
May 21, 2013 18.58 18.95 18.53 18.67 0 +0.16(+0.85%)
May 20, 2013 17.90 18.83 17.83 18.51 0 +0.51(+2.85%)
May 17, 2013 17.85 18.03 17.79 18.00 0 +0.27(+1.50%)
May 16, 2013 17.74 18.10 17.63 17.73 348,103 -0.11(-0.61%)
May 15, 2013 17.41 18.18 17.41 17.84 0 +0.78(+4.57%)
May 13, 2013 17.57 17.67 16.52 17.06 0 -0.59(-3.35%)
May 10, 2013 17.53 17.73 17.52 17.65 0 +0.18(+1.02%)
May 09, 2013 17.46 17.64 17.39 17.47 0 -0.08(-0.45%)
May 08, 2013 17.56 17.63 17.39 17.55 0 -0.12(-0.67%)
May 07, 2013 17.69 17.74 17.49 17.67 0 +0.06(+0.34%)
May 06, 2013 17.48 17.74 17.41 17.61 0 +0.09(+0.51%)
May 03, 2013 17.46 17.61 17.16 17.52 0 +0.36(+2.13%)
May 02, 2013 16.86 17.19 16.67 17.16 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.